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 (%)
Sep 30, 2015 28.96 29.09 28.61 28.90 454,613 +0.39(+1.37%)
Sep 29, 2015 28.56 28.85 28.28 28.51 537,252 -0.03(-0.11%)
Sep 28, 2015 29.03 29.15 28.50 28.54 406,169 -0.74(-2.53%)
Sep 25, 2015 29.57 29.66 29.26 29.28 780,485 +0.15(+0.51%)
Sep 24, 2015 28.98 29.28 28.84 29.13 540,724 -0.15(-0.51%)
Sep 23, 2015 29.39 29.65 29.14 29.28 412,605 -0.03(-0.10%)
Sep 22, 2015 29.75 30.00 29.24 29.31 778,562 -0.96(-3.17%)
Sep 21, 2015 30.32 30.59 30.08 30.27 678,057 +0.23(+0.77%)
Sep 18, 2015 30.65 30.65 29.87 30.04 1,171,789 -1.12(-3.59%)
Sep 17, 2015 31.57 32.33 31.08 31.16 807,931 -0.37(-1.17%)
Sep 16, 2015 31.23 31.59 30.78 31.53 482,799 +0.40(+1.28%)
Sep 15, 2015 30.54 31.25 30.31 31.13 402,901 +0.64(+2.10%)
Sep 14, 2015 30.73 30.73 30.33 30.49 332,312 -0.18(-0.59%)
Sep 11, 2015 30.11 30.71 30.06 30.67 479,363 +0.36(+1.19%)
Sep 10, 2015 30.32 30.63 29.85 30.31 507,513 +0.00(+0.00%)
Sep 09, 2015 31.07 31.15 30.25 30.31 484,151 -0.28(-0.92%)
Sep 08, 2015 30.21 30.64 29.89 30.59 416,818 +0.87(+2.93%)
Sep 04, 2015 29.78 29.72 29.72 29.72 233,400 -0.42(-1.39%)
Sep 03, 2015 29.84 30.57 29.81 30.14 413,019 +0.02(+0.07%)
Sep 02, 2015 30.10 30.12 29.53 30.12 426,869 +0.50(+1.69%)
Sep 01, 2015 30.11 30.41 29.51 29.62 739,399 -1.38(-4.45%)
Aug 31, 2015 30.78 31.11 30.65 31.00 485,261 -0.08(-0.26%)
Aug 28, 2015 30.89 31.22 30.64 31.08 279,543 -0.12(-0.38%)
Aug 27, 2015 30.63 31.21 30.56 31.20 388,854 +0.95(+3.14%)
Aug 26, 2015 30.41 30.46 29.54 30.25 560,094 +0.48(+1.61%)
Aug 25, 2015 31.09 31.10 29.71 29.77 465,024 -0.48(-1.59%)
Aug 24, 2015 29.54 31.16 29.08 30.25 1,010,256 -1.36(-4.30%)
Aug 21, 2015 32.17 32.61 31.57 31.61 517,134 -1.03(-3.16%)
Aug 20, 2015 32.92 33.14 32.55 32.64 469,587 -0.60(-1.81%)
Aug 19, 2015 33.54 33.54 32.94 33.24 415,132 -0.54(-1.60%)
Aug 18, 2015 34.05 34.19 33.74 33.78 236,306 -0.51(-1.49%)
Aug 17, 2015 33.67 34.53 33.39 34.29 607,320 +0.46(+1.36%)
Aug 14, 2015 33.37 33.85 33.24 33.83 157,862 +0.42(+1.26%)
Aug 13, 2015 33.33 33.62 33.10 33.41 231,324 +0.16(+0.48%)
Aug 12, 2015 33.33 33.38 32.53 33.25 344,470 -0.56(-1.66%)
Aug 11, 2015 33.84 34.06 33.57 33.81 378,058 -0.52(-1.51%)
Aug 10, 2015 33.94 34.42 33.83 34.33 268,823 +0.67(+1.99%)
Aug 07, 2015 33.59 33.81 33.27 33.66 232,857 +0.00(+0.00%)
Aug 06, 2015 33.97 33.98 33.43 33.66 294,267 -0.27(-0.80%)
Aug 05, 2015 34.10 34.21 33.75 33.93 523,104 -0.09(-0.26%)
Aug 04, 2015 33.78 34.16 33.78 34.02 284,038 +0.20(+0.59%)
Aug 03, 2015 33.75 33.88 33.46 33.82 309,370 +0.11(+0.33%)
Jul 31, 2015 34.11 34.26 33.61 33.71 417,509 -0.36(-1.06%)
Jul 30, 2015 33.80 34.13 33.73 34.07 255,389 +0.18(+0.53%)
Jul 29, 2015 33.54 34.02 33.34 33.89 440,672 +0.43(+1.29%)
Jul 28, 2015 33.28 33.63 33.01 33.46 544,513 +0.38(+1.15%)
Jul 27, 2015 33.24 33.38 33.06 33.08 550,235 -0.52(-1.55%)
Jul 24, 2015 33.81 33.91 33.03 33.60 639,444 +0.21(+0.63%)
Jul 23, 2015 33.75 33.76 33.21 33.39 442,480 -0.34(-1.01%)
Jul 22, 2015 33.21 33.83 33.19 33.73 579,975 +0.41(+1.23%)
Jul 21, 2015 33.44 33.71 33.07 33.32 355,918 -0.18(-0.54%)
Jul 20, 2015 33.62 33.63 33.39 33.50 241,470 -0.07(-0.21%)
Jul 17, 2015 33.82 33.82 33.36 33.57 384,371 -0.31(-0.91%)
Jul 16, 2015 33.56 33.89 33.33 33.88 448,005 +0.69(+2.08%)
Jul 15, 2015 33.26 33.38 33.00 33.19 271,628 -0.05(-0.15%)
Jul 14, 2015 33.73 34.00 32.87 33.24 488,197 -0.84(-2.46%)
Jul 13, 2015 33.57 34.10 33.41 34.08 1,081,721 +0.96(+2.90%)
Jul 10, 2015 32.97 33.15 32.71 33.12 329,728 +0.62(+1.91%)
Jul 09, 2015 33.01 33.01 32.38 32.50 434,885 +0.14(+0.43%)
Jul 08, 2015 32.60 32.76 32.27 32.36 501,605 -0.66(-2.00%)
Jul 07, 2015 32.87 33.04 32.19 33.02 553,908 +0.04(+0.12%)
Jul 06, 2015 32.76 32.99 32.58 32.98 442,432 -0.23(-0.69%)
Jul 02, 2015 33.64 33.21 33.21 33.21 276,700 -0.44(-1.31%)
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.