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 30, 2015 31.89 32.22 31.60 31.61 353,291 -0.58(-1.80%)
Jan 29, 2015 31.45 32.20 31.21 32.19 456,923 +0.83(+2.65%)
Jan 28, 2015 32.51 32.51 31.24 31.36 372,871 -0.89(-2.76%)
Jan 27, 2015 31.79 32.37 31.64 32.25 700,156 -0.12(-0.37%)
Jan 26, 2015 31.87 32.38 31.40 32.37 721,458 +0.59(+1.86%)
Jan 23, 2015 32.39 32.51 31.72 31.78 772,823 -0.58(-1.79%)
Jan 22, 2015 31.71 32.50 31.12 32.36 554,875 +1.03(+3.29%)
Jan 21, 2015 31.00 31.37 30.58 31.33 403,863 +0.36(+1.16%)
Jan 20, 2015 30.94 31.08 30.39 30.97 532,038 +0.04(+0.13%)
Jan 16, 2015 30.48 30.97 30.26 30.93 583,414 +0.28(+0.91%)
Jan 15, 2015 31.33 31.52 30.57 30.65 613,998 -0.76(-2.42%)
Jan 14, 2015 31.32 31.58 30.75 31.41 584,726 -0.40(-1.26%)
Jan 13, 2015 32.06 32.48 31.32 31.81 454,776 +0.13(+0.41%)
Jan 12, 2015 32.25 32.28 31.51 31.68 535,009 -0.51(-1.58%)
Jan 09, 2015 32.98 32.98 31.97 32.19 495,259 -0.70(-2.13%)
Jan 08, 2015 32.69 33.16 32.36 32.89 617,352 +0.62(+1.92%)
Jan 07, 2015 31.88 32.29 31.55 32.27 455,609 +0.76(+2.41%)
Jan 06, 2015 32.28 32.39 31.11 31.51 517,956 -0.76(-2.36%)
Jan 05, 2015 32.59 32.78 32.08 32.27 458,982 -0.69(-2.09%)
Jan 02, 2015 33.15 33.29 32.59 32.96 195,237 +0.03(+0.09%)
Dec 31, 2014 33.27 32.93 32.93 32.93 357,800 -0.26(-0.78%)
Dec 30, 2014 33.20 33.38 32.98 33.19 307,394 -0.06(-0.18%)
Dec 29, 2014 33.48 33.87 33.01 33.25 592,331 -0.28(-0.84%)
Dec 26, 2014 33.91 33.91 33.49 33.53 253,613 -0.33(-0.97%)
Dec 24, 2014 33.62 33.86 33.86 33.86 287,800 +0.26(+0.77%)
Dec 23, 2014 33.00 33.71 32.87 33.60 485,016 +0.68(+2.07%)
Dec 22, 2014 32.90 32.99 32.63 32.92 340,943 +0.10(+0.30%)
Dec 19, 2014 32.69 32.99 32.16 32.82 796,827 +0.03(+0.09%)
Dec 18, 2014 32.58 32.80 32.38 32.79 448,342 +0.74(+2.31%)
Dec 17, 2014 31.72 32.10 31.26 32.05 464,700 +0.61(+1.94%)
Dec 16, 2014 31.43 32.00 31.09 31.44 570,940 -0.26(-0.82%)
Dec 15, 2014 31.91 31.99 31.52 31.70 416,945 +0.00(+0.00%)
Dec 12, 2014 32.66 32.83 31.68 31.70 486,338 -1.35(-4.08%)
Dec 11, 2014 32.71 33.26 32.71 33.05 522,695 +0.58(+1.79%)
Dec 10, 2014 33.19 33.43 32.43 32.47 400,586 -0.86(-2.58%)
Dec 09, 2014 32.80 33.41 32.65 33.33 536,185 +0.12(+0.36%)
Dec 08, 2014 33.07 33.32 32.84 33.21 582,055 +0.08(+0.24%)
Dec 05, 2014 32.31 33.36 32.29 33.13 836,695 +0.99(+3.08%)
Dec 04, 2014 31.74 32.15 31.51 32.14 717,659 +0.30(+0.94%)
Dec 03, 2014 31.39 31.88 31.22 31.84 570,945 +0.43(+1.37%)
Dec 02, 2014 31.07 31.55 30.86 31.41 351,677 +0.53(+1.72%)
Dec 01, 2014 31.27 31.46 30.78 30.88 408,335 -0.56(-1.78%)
Nov 28, 2014 31.79 31.81 31.38 31.44 164,175 -0.30(-0.95%)
Nov 26, 2014 31.75 31.74 31.74 31.74 316,000 +0.03(+0.09%)
Nov 25, 2014 31.67 31.76 31.28 31.71 271,624 +0.15(+0.48%)
Nov 24, 2014 31.25 31.61 31.18 31.56 305,590 +0.38(+1.22%)
Nov 21, 2014 31.12 31.19 30.83 31.18 343,515 +0.50(+1.63%)
Nov 20, 2014 30.34 30.87 30.32 30.68 247,630 +0.04(+0.13%)
Nov 19, 2014 30.78 30.84 30.32 30.64 297,913 -0.06(-0.20%)
Nov 18, 2014 30.36 30.95 30.35 30.70 379,422 +0.26(+0.85%)
Nov 17, 2014 30.71 30.76 30.41 30.44 436,129 -0.40(-1.30%)
Nov 14, 2014 31.00 31.09 30.78 30.84 265,364 -0.17(-0.55%)
Nov 13, 2014 31.21 31.34 30.83 31.01 324,514 -0.19(-0.61%)
Nov 12, 2014 30.92 31.31 30.92 31.20 344,152 +0.08(+0.26%)
Nov 11, 2014 31.25 31.28 31.01 31.12 248,111 -0.11(-0.35%)
Nov 10, 2014 31.33 31.50 31.04 31.23 478,849 -0.11(-0.35%)
Nov 07, 2014 31.25 31.50 31.04 31.34 551,915 +0.15(+0.48%)
Nov 06, 2014 31.11 31.33 30.90 31.19 455,564 +0.11(+0.35%)
Nov 05, 2014 31.31 31.31 30.83 31.08 629,373 -0.16(-0.51%)
Nov 04, 2014 31.23 31.43 30.92 31.24 431,469 -0.15(-0.48%)
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.