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, 2005 28.95 29.58 28.95 29.38 250,700 +0.24(+0.82%)
Jan 28, 2005 29.14 29.32 28.88 29.14 281,200 -0.04(-0.14%)
Jan 27, 2005 29.12 29.42 29.02 29.18 144,600 +0.02(+0.07%)
Jan 26, 2005 29.50 29.50 29.01 29.16 448,200 +0.09(+0.31%)
Jan 25, 2005 28.80 29.19 28.80 29.07 450,200 +0.32(+1.11%)
Jan 24, 2005 28.63 28.92 28.63 28.75 336,000 +0.24(+0.84%)
Jan 21, 2005 29.00 29.01 28.51 28.51 429,000 -0.49(-1.69%)
Jan 20, 2005 29.10 29.14 28.72 29.00 420,100 -0.06(-0.21%)
Jan 19, 2005 29.54 29.54 29.01 29.06 256,100 -0.58(-1.96%)
Jan 18, 2005 29.15 29.64 28.96 29.64 322,300 +0.32(+1.09%)
Jan 14, 2005 29.35 29.47 29.22 29.32 201,900 +0.09(+0.31%)
Jan 13, 2005 29.75 29.75 29.18 29.23 316,700 -0.47(-1.58%)
Jan 12, 2005 29.60 29.71 29.47 29.70 449,300 +0.10(+0.34%)
Jan 11, 2005 29.70 29.70 29.52 29.60 281,000 -0.17(-0.57%)
Jan 10, 2005 29.75 30.04 29.72 29.77 315,000 +0.00(+0.00%)
Jan 07, 2005 29.95 30.05 29.68 29.77 303,400 -0.23(-0.77%)
Jan 06, 2005 29.72 30.13 29.72 30.00 356,400 +0.27(+0.91%)
Jan 05, 2005 29.70 29.75 29.42 29.73 452,800 +0.03(+0.10%)
Jan 04, 2005 30.02 30.21 29.55 29.70 304,000 -0.17(-0.57%)
Jan 03, 2005 30.41 30.49 29.83 29.87 632,000 -0.53(-1.74%)
Dec 31, 2004 30.60 30.69 30.40 30.40 286,000 -0.25(-0.82%)
Dec 30, 2004 30.58 30.75 30.45 30.65 250,800 +0.07(+0.23%)
Dec 29, 2004 30.65 30.78 30.53 30.58 187,600 -0.22(-0.71%)
Dec 28, 2004 30.52 30.83 30.46 30.80 139,800 +0.33(+1.08%)
Dec 27, 2004 30.72 30.77 30.34 30.47 170,500 -0.30(-0.97%)
Dec 23, 2004 30.88 31.05 30.70 30.77 276,900 -0.21(-0.68%)
Dec 22, 2004 30.93 31.20 30.75 30.98 327,000 +0.15(+0.49%)
Dec 21, 2004 30.72 30.85 30.18 30.83 523,500 -0.04(-0.13%)
Dec 20, 2004 30.95 31.05 30.83 30.87 286,300 +0.07(+0.23%)
Dec 17, 2004 30.90 31.07 30.80 30.80 699,100 -0.40(-1.28%)
Dec 16, 2004 31.74 31.74 31.15 31.20 393,900 -0.14(-0.45%)
Dec 15, 2004 31.05 31.39 31.05 31.34 380,300 +0.24(+0.77%)
Dec 14, 2004 30.98 31.15 30.80 31.10 532,400 +0.06(+0.19%)
Dec 13, 2004 31.25 31.26 30.93 31.04 414,000 -0.10(-0.32%)
Dec 10, 2004 30.70 31.24 30.70 31.14 806,600 +0.44(+1.43%)
Dec 09, 2004 30.65 30.73 30.50 30.70 477,800 -0.05(-0.16%)
Dec 08, 2004 30.65 30.94 30.49 30.75 466,900 +0.17(+0.56%)
Dec 07, 2004 30.52 30.73 30.46 30.58 649,800 -0.02(-0.07%)
Dec 06, 2004 30.35 31.14 30.05 30.60 1,154,000 +0.80(+2.68%)
Dec 03, 2004 29.62 29.88 29.50 29.80 497,200 +0.12(+0.40%)
Dec 02, 2004 29.99 30.00 29.53 29.68 216,300 -0.31(-1.03%)
Dec 01, 2004 29.42 29.99 29.41 29.99 333,100 +0.57(+1.94%)
Nov 30, 2004 29.25 29.55 29.20 29.42 290,600 +0.07(+0.24%)
Nov 29, 2004 29.52 29.69 29.30 29.35 385,600 -0.12(-0.41%)
Nov 26, 2004 29.40 29.55 29.39 29.47 150,800 +0.08(+0.27%)
Nov 24, 2004 29.30 29.49 29.21 29.39 211,500 +0.19(+0.65%)
Nov 23, 2004 29.05 29.38 28.97 29.20 394,400 +0.05(+0.17%)
Nov 22, 2004 29.06 29.16 28.90 29.15 197,200 +0.11(+0.38%)
Nov 19, 2004 29.71 29.71 28.96 29.04 416,300 -0.66(-2.22%)
Nov 18, 2004 29.75 29.79 29.45 29.70 296,200 -0.01(-0.03%)
Nov 17, 2004 29.55 29.88 29.54 29.71 536,300 +0.21(+0.71%)
Nov 16, 2004 29.57 29.57 29.20 29.50 564,300 -0.07(-0.24%)
Nov 15, 2004 29.85 29.85 29.48 29.57 510,600 -0.23(-0.77%)
Nov 12, 2004 29.55 29.80 29.37 29.80 589,600 +0.27(+0.91%)
Nov 11, 2004 29.18 29.54 28.97 29.53 491,400 +0.48(+1.65%)
Nov 10, 2004 29.00 29.10 28.89 29.05 328,800 +0.08(+0.28%)
Nov 09, 2004 29.00 29.14 28.84 28.97 358,400 +0.18(+0.63%)
Nov 08, 2004 29.00 29.01 28.70 28.79 416,500 -0.21(-0.72%)
Nov 05, 2004 29.00 29.35 28.63 29.00 512,500 -0.05(-0.17%)
Nov 04, 2004 28.81 29.06 28.62 29.05 434,000 +0.21(+0.73%)
Nov 03, 2004 29.00 29.15 28.67 28.84 465,500 -0.04(-0.14%)
Nov 02, 2004 28.84 29.16 28.66 28.88 301,400 -0.02(-0.07%)
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.