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, 2019 25.82 26.22 25.68 26.13 977,785 +0.23(+0.89%)
Jan 30, 2019 26.75 26.92 25.80 25.90 798,538 -0.81(-3.03%)
Jan 29, 2019 26.46 27.03 26.10 26.71 1,693,989 +0.32(+1.21%)
Jan 28, 2019 25.64 26.46 25.64 26.39 1,222,780 +0.91(+3.57%)
Jan 25, 2019 25.12 25.81 24.65 25.48 1,613,500 +0.39(+1.55%)
Jan 24, 2019 25.88 25.93 25.02 25.09 1,310,131 -0.81(-3.13%)
Jan 23, 2019 26.43 26.50 25.80 25.90 1,010,902 -0.48(-1.82%)
Jan 22, 2019 26.20 26.51 26.09 26.38 669,251 -0.05(-0.19%)
Jan 18, 2019 26.13 26.73 26.08 26.43 883,600 +0.44(+1.69%)
Jan 17, 2019 25.79 26.32 25.65 25.99 807,902 +0.14(+0.54%)
Jan 16, 2019 25.51 25.95 25.48 25.85 695,814 +0.56(+2.21%)
Jan 15, 2019 25.13 25.29 24.59 25.29 824,595 +0.10(+0.40%)
Jan 14, 2019 25.23 25.46 25.13 25.19 652,484 -0.11(-0.43%)
Jan 11, 2019 25.67 25.67 24.68 25.30 702,300 -0.61(-2.35%)
Jan 10, 2019 26.05 26.11 25.75 25.91 604,742 -0.12(-0.46%)
Jan 09, 2019 26.13 26.32 25.90 26.03 501,434 +0.09(+0.35%)
Jan 08, 2019 26.28 26.42 25.80 25.94 570,713 -0.09(-0.35%)
Jan 07, 2019 25.99 26.34 25.67 26.03 819,906 +0.09(+0.35%)
Jan 04, 2019 26.08 26.48 25.77 25.94 1,004,300 +0.19(+0.74%)
Jan 03, 2019 26.11 26.18 25.42 25.75 934,403 -0.48(-1.83%)
Jan 02, 2019 26.22 26.50 25.94 26.23 1,021,518 -0.32(-1.21%)
Dec 31, 2018 26.51 26.78 26.07 26.55 630,500 +0.13(+0.49%)
Dec 28, 2018 26.33 26.65 26.07 26.42 955,600 +0.17(+0.65%)
Dec 27, 2018 25.74 26.25 25.62 26.25 938,101 -0.20(-0.76%)
Dec 26, 2018 25.38 26.47 25.12 26.45 1,122,012 +1.15(+4.55%)
Dec 24, 2018 25.09 25.80 24.82 25.30 504,700 +0.18(+0.72%)
Dec 21, 2018 24.76 25.57 24.65 25.12 2,857,400 +0.32(+1.29%)
Dec 20, 2018 24.61 25.21 24.50 24.80 996,592 +0.20(+0.81%)
Dec 19, 2018 25.17 25.17 24.28 24.60 976,379 -0.36(-1.44%)
Dec 18, 2018 25.05 25.57 24.93 24.96 892,689 +0.12(+0.48%)
Dec 17, 2018 24.87 25.51 24.62 24.84 897,604 +0.19(+0.77%)
Dec 14, 2018 24.51 24.81 24.45 24.65 749,300 -0.02(-0.08%)
Dec 13, 2018 25.08 25.25 24.66 24.67 885,758 -0.35(-1.40%)
Dec 12, 2018 24.71 25.30 24.55 25.02 900,480 +0.68(+2.79%)
Dec 11, 2018 24.52 24.60 24.04 24.34 949,929 +0.07(+0.29%)
Dec 10, 2018 24.80 24.90 24.06 24.27 813,467 -0.62(-2.49%)
Dec 07, 2018 25.15 25.42 24.81 24.89 639,500 -0.32(-1.27%)
Dec 06, 2018 25.06 25.32 24.45 25.21 945,485 -0.21(-0.83%)
Dec 04, 2018 26.68 26.90 25.33 25.42 1,205,300 -1.35(-5.04%)
Dec 03, 2018 26.76 27.00 26.59 26.77 961,481 +0.29(+1.10%)
Nov 30, 2018 26.50 26.73 26.07 26.48 1,025,100 -0.08(-0.30%)
Nov 29, 2018 26.47 26.77 26.21 26.56 640,372 -0.12(-0.45%)
Nov 28, 2018 26.67 26.92 26.13 26.68 609,362 +0.00(+0.00%)
Nov 27, 2018 27.04 27.15 26.53 26.68 1,018,752 -0.45(-1.66%)
Nov 26, 2018 26.54 27.18 26.48 27.13 676,378 +0.86(+3.27%)
Nov 23, 2018 26.19 26.65 26.11 26.27 392,700 -0.07(-0.27%)
Nov 21, 2018 26.34 26.34 26.34 0 +0.43(+1.66%)
Nov 20, 2018 25.55 25.99 25.34 25.91 1,098,347 +0.27(+1.05%)
Nov 19, 2018 25.57 25.81 25.35 25.64 725,660 -0.01(-0.04%)
Nov 16, 2018 25.19 25.79 24.84 25.65 634,200 +0.29(+1.14%)
Nov 15, 2018 25.00 25.38 24.68 25.36 864,462 +0.19(+0.75%)
Nov 14, 2018 25.47 25.66 24.84 25.17 834,358 -0.15(-0.59%)
Nov 13, 2018 25.23 25.63 25.12 25.32 892,088 +0.16(+0.64%)
Nov 12, 2018 25.24 25.60 25.06 25.16 854,513 -0.03(-0.12%)
Nov 09, 2018 24.82 25.23 24.64 25.19 799,400 +0.28(+1.12%)
Nov 08, 2018 24.86 25.41 24.74 24.91 794,388 -0.10(-0.40%)
Nov 07, 2018 24.80 25.01 24.18 25.01 875,084 +0.05(+0.20%)
Nov 06, 2018 24.68 24.98 24.35 24.96 745,519 +0.22(+0.89%)
Nov 05, 2018 24.87 25.16 24.48 24.74 770,607 -0.13(-0.52%)
Nov 02, 2018 24.97 25.27 24.70 24.87 1,040,900 +0.14(+0.57%)
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.