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 (%)
Mar 31, 2017 26.21 26.55 26.06 26.34 485,487 +0.04(+0.15%)
Mar 30, 2017 25.96 26.32 25.92 26.30 310,110 +0.32(+1.23%)
Mar 29, 2017 25.92 26.07 25.67 25.98 383,500 +0.00(+0.00%)
Mar 28, 2017 25.52 26.16 25.49 25.98 680,560 +0.39(+1.52%)
Mar 27, 2017 25.11 25.69 25.10 25.59 472,941 +0.09(+0.35%)
Mar 24, 2017 25.68 25.73 25.39 25.50 368,692 -0.07(-0.27%)
Mar 23, 2017 25.72 26.04 25.51 25.57 575,297 -0.21(-0.81%)
Mar 22, 2017 25.10 25.79 24.93 25.78 1,299,865 +0.52(+2.06%)
Mar 21, 2017 26.17 26.19 25.18 25.26 769,834 -0.70(-2.70%)
Mar 20, 2017 26.04 26.06 25.74 25.96 757,031 -0.01(-0.04%)
Mar 17, 2017 26.96 26.98 25.93 25.97 1,274,580 -0.97(-3.60%)
Mar 16, 2017 26.89 27.11 26.81 26.94 442,055 +0.06(+0.22%)
Mar 15, 2017 26.56 27.14 26.49 26.88 865,521 +0.44(+1.66%)
Mar 14, 2017 26.44 26.63 26.16 26.44 581,490 -0.16(-0.60%)
Mar 13, 2017 26.38 26.63 26.21 26.60 605,348 +0.32(+1.22%)
Mar 10, 2017 26.61 26.66 26.12 26.28 566,129 -0.16(-0.61%)
Mar 09, 2017 26.90 26.97 26.44 26.44 815,520 -0.38(-1.42%)
Mar 08, 2017 26.76 27.02 26.69 26.82 596,457 +0.25(+0.94%)
Mar 07, 2017 26.55 26.69 26.39 26.57 617,619 +0.01(+0.04%)
Mar 06, 2017 26.42 26.62 26.35 26.56 694,581 -0.08(-0.30%)
Mar 03, 2017 26.72 26.78 26.53 26.64 504,832 +0.01(+0.04%)
Mar 02, 2017 26.95 26.99 26.62 26.63 1,048,709 -0.31(-1.15%)
Mar 01, 2017 27.80 27.85 26.92 26.94 1,039,490 -0.23(-0.85%)
Feb 28, 2017 27.47 27.54 27.16 27.17 1,517,695 -0.49(-1.77%)
Feb 27, 2017 27.20 27.71 27.08 27.66 535,346 +0.51(+1.88%)
Feb 24, 2017 26.88 27.15 26.86 27.15 367,884 +0.00(+0.00%)
Feb 23, 2017 27.08 27.25 26.90 27.15 476,650 +0.11(+0.41%)
Feb 22, 2017 26.75 27.14 26.68 27.04 576,794 +0.14(+0.52%)
Feb 21, 2017 26.83 27.25 26.78 26.90 639,491 +0.01(+0.04%)
Feb 17, 2017 26.89 26.89 26.89 0 +0.02(+0.07%)
Feb 16, 2017 27.00 27.06 26.70 26.87 683,629 -0.13(-0.48%)
Feb 15, 2017 26.54 27.00 26.26 27.00 1,230,399 +0.48(+1.81%)
Feb 14, 2017 26.45 26.58 26.32 26.52 612,115 +0.02(+0.08%)
Feb 13, 2017 26.56 26.73 26.33 26.50 670,418 +0.08(+0.30%)
Feb 10, 2017 26.38 26.63 26.26 26.42 497,303 +0.11(+0.42%)
Feb 09, 2017 25.93 26.31 25.59 26.31 977,720 +0.57(+2.21%)
Feb 08, 2017 25.77 25.79 25.53 25.74 575,156 -0.15(-0.58%)
Feb 07, 2017 26.19 26.22 25.79 25.89 938,764 -0.15(-0.58%)
Feb 06, 2017 26.10 26.23 25.91 26.04 559,583 -0.46(-1.74%)
Feb 03, 2017 26.62 26.84 26.32 26.50 999,271 +0.28(+1.07%)
Feb 02, 2017 26.04 26.60 25.97 26.22 1,143,456 +0.07(+0.27%)
Feb 01, 2017 26.26 26.47 25.92 26.15 1,308,973 +0.14(+0.54%)
Jan 31, 2017 25.88 26.21 25.72 26.01 912,790 +0.04(+0.15%)
Jan 30, 2017 25.95 26.06 25.60 25.97 880,143 -0.16(-0.61%)
Jan 27, 2017 27.08 27.47 26.05 26.13 1,599,453 -1.05(-3.86%)
Jan 26, 2017 27.42 27.43 26.91 27.18 909,953 -0.39(-1.41%)
Jan 25, 2017 27.83 28.02 27.33 27.57 380,206 +0.12(+0.44%)
Jan 24, 2017 27.29 27.66 27.19 27.45 445,312 +0.32(+1.18%)
Jan 23, 2017 27.13 27.32 26.91 27.13 745,936 -0.14(-0.51%)
Jan 20, 2017 27.25 27.44 27.08 27.27 658,958 +0.07(+0.26%)
Jan 19, 2017 27.27 27.35 26.91 27.20 797,843 -0.01(-0.04%)
Jan 18, 2017 27.14 27.23 26.82 27.21 936,516 +0.18(+0.67%)
Jan 17, 2017 27.51 27.61 26.95 27.03 896,170 -0.66(-2.38%)
Jan 13, 2017 27.69 27.69 27.69 0 +0.06(+0.22%)
Jan 12, 2017 27.85 27.94 27.15 27.63 1,001,144 -0.36(-1.29%)
Jan 11, 2017 27.96 28.12 27.72 27.99 776,752 +0.07(+0.25%)
Jan 10, 2017 27.78 28.20 27.58 27.92 600,312 +0.18(+0.65%)
Jan 09, 2017 28.11 28.16 27.72 27.74 751,457 -0.55(-1.94%)
Jan 06, 2017 28.85 28.95 28.11 28.29 686,683 -0.56(-1.94%)
Jan 05, 2017 28.65 29.17 28.46 28.85 646,175 +0.07(+0.24%)
Jan 04, 2017 28.87 29.12 28.65 28.78 1,023,489 +0.07(+0.24%)
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.