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 (%)
Feb 28, 2007 36.01 36.34 35.64 35.77 863,500 -0.24(-0.67%)
Feb 27, 2007 36.85 36.86 35.74 36.01 1,223,600 -0.87(-2.36%)
Feb 26, 2007 37.43 37.44 36.72 36.88 630,777 -0.37(-0.99%)
Feb 23, 2007 37.85 38.40 36.95 37.25 1,533,200 +0.50(+1.36%)
Feb 22, 2007 37.13 37.15 36.60 36.75 627,300 -0.30(-0.81%)
Feb 21, 2007 37.00 37.19 36.74 37.05 1,298,900 +0.04(+0.11%)
Feb 20, 2007 35.27 37.05 35.27 37.01 1,243,800 +0.86(+2.38%)
Feb 16, 2007 35.95 36.22 35.95 36.15 348,700 +0.09(+0.25%)
Feb 15, 2007 35.91 36.19 35.90 36.06 317,600 +0.16(+0.45%)
Feb 14, 2007 35.54 36.04 35.52 35.90 468,833 +0.41(+1.16%)
Feb 13, 2007 35.27 35.50 35.27 35.49 454,699 +0.34(+0.97%)
Feb 12, 2007 35.35 35.43 35.02 35.15 274,277 -0.19(-0.54%)
Feb 09, 2007 35.70 35.82 35.22 35.34 658,000 -0.26(-0.73%)
Feb 08, 2007 35.54 35.67 35.23 35.60 502,400 -0.10(-0.28%)
Feb 07, 2007 35.56 35.92 35.53 35.70 514,000 +0.10(+0.28%)
Feb 06, 2007 35.39 35.66 35.39 35.60 524,200 +0.05(+0.14%)
Feb 05, 2007 35.50 35.79 35.45 35.55 621,300 +0.01(+0.03%)
Feb 02, 2007 35.62 35.62 35.36 35.54 630,800 +0.03(+0.08%)
Feb 01, 2007 35.25 35.99 35.23 35.51 857,300 +0.20(+0.57%)
Jan 31, 2007 35.30 35.46 35.00 35.31 908,200 +0.01(+0.03%)
Jan 30, 2007 34.95 35.43 34.95 35.30 878,800 +0.42(+1.20%)
Jan 29, 2007 35.35 35.65 34.85 34.88 1,204,000 -0.46(-1.30%)
Jan 26, 2007 34.56 36.90 34.56 35.34 2,378,800 +1.95(+5.84%)
Jan 25, 2007 34.47 34.60 33.37 33.39 542,500 -1.14(-3.30%)
Jan 24, 2007 34.30 34.55 34.19 34.53 326,200 +0.23(+0.67%)
Jan 23, 2007 34.58 34.65 34.13 34.30 333,800 -0.22(-0.64%)
Jan 22, 2007 34.41 34.65 34.35 34.52 252,600 +0.12(+0.35%)
Jan 19, 2007 34.77 34.77 34.39 34.40 358,900 -0.38(-1.09%)
Jan 18, 2007 35.05 35.15 34.72 34.78 483,900 -0.19(-0.54%)
Jan 17, 2007 34.57 35.07 34.56 34.97 724,400 +0.29(+0.84%)
Jan 16, 2007 34.78 34.82 34.49 34.68 510,900 +0.00(+0.00%)
Jan 12, 2007 34.40 34.86 34.31 34.68 837,700 +0.28(+0.81%)
Jan 11, 2007 34.08 34.48 34.00 34.40 984,000 +0.32(+0.94%)
Jan 10, 2007 33.91 34.17 33.65 34.08 583,500 +0.04(+0.12%)
Jan 09, 2007 34.08 34.18 33.73 34.04 459,700 -0.03(-0.09%)
Jan 08, 2007 33.96 34.15 33.63 34.07 522,900 +0.11(+0.32%)
Jan 05, 2007 34.30 34.30 33.95 33.96 341,000 -0.33(-0.96%)
Jan 04, 2007 34.22 34.40 33.94 34.29 488,600 +0.10(+0.29%)
Jan 03, 2007 33.95 34.45 33.75 34.19 594,000 +0.41(+1.21%)
Dec 29, 2006 34.03 34.04 33.72 33.78 187,100 -0.30(-0.88%)
Dec 28, 2006 34.10 34.20 33.87 34.08 177,900 -0.01(-0.03%)
Dec 27, 2006 33.92 34.15 33.88 34.09 331,200 +0.28(+0.83%)
Dec 26, 2006 33.69 33.94 33.65 33.81 142,200 +0.12(+0.36%)
Dec 22, 2006 33.90 33.97 33.52 33.69 246,900 -0.15(-0.44%)
Dec 21, 2006 33.86 34.01 33.78 33.84 311,600 -0.02(-0.06%)
Dec 20, 2006 33.82 33.90 33.69 33.86 234,400 +0.09(+0.27%)
Dec 19, 2006 33.55 33.84 33.42 33.77 491,400 +0.20(+0.60%)
Dec 18, 2006 33.47 33.75 33.40 33.57 255,900 +0.23(+0.69%)
Dec 15, 2006 33.68 33.81 33.29 33.34 548,900 -0.17(-0.51%)
Dec 14, 2006 33.12 33.51 33.08 33.51 287,500 +0.45(+1.36%)
Dec 13, 2006 33.15 33.43 33.01 33.06 272,800 +0.14(+0.43%)
Dec 12, 2006 33.25 33.25 32.84 32.92 608,800 -0.31(-0.93%)
Dec 11, 2006 33.55 33.60 33.08 33.23 319,900 -0.31(-0.92%)
Dec 08, 2006 33.25 33.60 33.19 33.54 378,000 +0.29(+0.87%)
Dec 07, 2006 33.28 33.59 33.22 33.25 289,400 +0.00(+0.00%)
Dec 06, 2006 33.35 33.38 33.17 33.25 257,500 -0.09(-0.27%)
Dec 05, 2006 33.30 33.41 33.14 33.34 533,800 +0.07(+0.21%)
Dec 04, 2006 32.75 33.43 32.75 33.27 633,500 +0.59(+1.81%)
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.