Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federated Investors (NY: FII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.15 39.21 38.46 38.61 813,300 -0.59(-1.51%)
Jan 30, 2006 39.50 39.86 39.14 39.20 353,800 -0.35(-0.88%)
Jan 27, 2006 39.40 39.79 38.81 39.55 788,000 +0.33(+0.84%)
Jan 26, 2006 38.78 39.37 38.60 39.22 471,100 +0.44(+1.13%)
Jan 25, 2006 38.51 38.80 38.30 38.78 538,800 +0.34(+0.88%)
Jan 24, 2006 38.21 38.68 37.91 38.44 548,200 +0.23(+0.60%)
Jan 23, 2006 38.07 38.45 38.07 38.21 229,100 +0.06(+0.16%)
Jan 20, 2006 38.60 38.88 38.07 38.15 451,700 -0.33(-0.86%)
Jan 19, 2006 38.43 38.70 38.36 38.48 572,000 +0.12(+0.31%)
Jan 18, 2006 37.81 38.54 37.75 38.36 696,400 +0.55(+1.45%)
Jan 17, 2006 37.84 38.21 37.60 37.81 657,600 +0.00(+0.00%)
Jan 13, 2006 37.90 38.10 37.60 37.81 243,400 -0.01(-0.03%)
Jan 12, 2006 37.71 37.92 37.55 37.82 350,700 +0.14(+0.37%)
Jan 11, 2006 37.14 37.68 37.14 37.68 864,800 +0.43(+1.15%)
Jan 10, 2006 37.03 37.37 36.83 37.25 972,400 +0.05(+0.13%)
Jan 09, 2006 37.06 37.36 37.06 37.20 518,500 +0.10(+0.27%)
Jan 06, 2006 37.19 37.30 36.92 37.10 520,600 +0.00(+0.00%)
Jan 05, 2006 36.85 37.21 36.71 37.10 852,800 +0.25(+0.68%)
Jan 04, 2006 37.05 37.09 36.75 36.85 636,600 -0.15(-0.41%)
Jan 03, 2006 37.05 37.17 36.36 37.00 549,000 -0.04(-0.11%)
Dec 30, 2005 36.90 37.12 36.62 37.04 284,200 -0.02(-0.05%)
Dec 29, 2005 37.27 37.28 36.95 37.06 397,500 -0.27(-0.72%)
Dec 28, 2005 36.25 37.40 36.15 37.33 495,400 +0.28(+0.76%)
Dec 27, 2005 37.40 37.51 37.02 37.05 293,400 -0.14(-0.38%)
Dec 23, 2005 37.11 37.24 36.90 37.19 223,000 +0.15(+0.40%)
Dec 22, 2005 36.85 37.15 36.58 37.04 458,100 +0.22(+0.60%)
Dec 21, 2005 37.00 37.26 36.60 36.82 426,200 -0.14(-0.38%)
Dec 20, 2005 36.98 37.06 36.65 36.96 493,600 -0.05(-0.14%)
Dec 19, 2005 37.49 37.54 36.98 37.01 679,000 -0.45(-1.20%)
Dec 16, 2005 37.57 37.84 37.28 37.46 433,000 -0.04(-0.11%)
Dec 15, 2005 37.86 38.11 37.25 37.50 737,000 -0.35(-0.92%)
Dec 14, 2005 37.40 38.00 37.40 37.85 536,900 +0.29(+0.77%)
Dec 13, 2005 37.25 37.84 37.00 37.56 665,000 +0.28(+0.75%)
Dec 12, 2005 37.20 37.49 37.10 37.28 580,800 +0.32(+0.87%)
Dec 09, 2005 37.20 37.43 36.64 36.96 1,448,300 -0.15(-0.40%)
Dec 08, 2005 37.10 37.32 36.95 37.11 511,800 +0.11(+0.30%)
Dec 07, 2005 37.05 37.23 36.90 37.00 593,200 -0.04(-0.11%)
Dec 06, 2005 36.85 37.18 36.83 37.04 807,000 +0.40(+1.09%)
Dec 05, 2005 36.65 36.70 36.28 36.64 526,400 +0.14(+0.38%)
Dec 02, 2005 36.50 36.70 36.25 36.50 448,100 +0.01(+0.03%)
Dec 01, 2005 36.60 36.75 36.37 36.49 1,620,600 -0.05(-0.14%)
Nov 30, 2005 36.51 36.77 36.30 36.54 1,007,100 +0.27(+0.74%)
Nov 29, 2005 35.63 36.27 35.61 36.27 751,600 +0.65(+1.82%)
Nov 28, 2005 35.40 36.10 35.10 35.62 1,199,400 -0.84(-2.30%)
Nov 25, 2005 36.30 36.48 36.29 36.46 175,600 +0.16(+0.44%)
Nov 23, 2005 36.23 36.78 36.23 36.30 530,900 +0.07(+0.19%)
Nov 22, 2005 36.36 36.36 35.84 36.23 626,600 -0.13(-0.36%)
Nov 21, 2005 36.25 36.52 35.77 36.36 821,000 +0.93(+2.62%)
Nov 18, 2005 35.80 35.99 35.28 35.43 419,900 -0.09(-0.25%)
Nov 17, 2005 35.14 35.57 35.02 35.52 422,900 +0.40(+1.14%)
Nov 16, 2005 35.37 35.39 34.92 35.12 232,600 -0.25(-0.71%)
Nov 15, 2005 35.62 35.74 35.23 35.37 343,400 -0.26(-0.73%)
Nov 14, 2005 35.51 35.79 35.40 35.63 253,700 +0.24(+0.68%)
Nov 11, 2005 35.54 35.70 35.39 35.39 187,600 -0.14(-0.39%)
Nov 10, 2005 35.05 35.53 34.90 35.53 895,500 +0.45(+1.28%)
Nov 09, 2005 34.33 35.27 34.25 35.08 531,400 +0.76(+2.21%)
Nov 08, 2005 34.55 34.61 34.15 34.32 559,900 -0.13(-0.38%)
Nov 07, 2005 34.15 34.53 34.05 34.45 597,000 +0.31(+0.91%)
Nov 04, 2005 34.12 34.34 33.78 34.14 737,500 -0.03(-0.09%)
Nov 03, 2005 34.74 34.81 34.08 34.17 515,500 -0.47(-1.36%)
Nov 02, 2005 34.30 34.78 34.06 34.64 666,600 +0.39(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.