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, 2019 29.40 29.93 29.33 29.75 869,349 +0.45(+1.54%)
Feb 27, 2019 28.89 29.37 28.64 29.30 694,865 +0.42(+1.45%)
Feb 26, 2019 28.93 29.11 28.70 28.88 749,926 -0.08(-0.28%)
Feb 25, 2019 29.00 29.40 28.89 28.96 818,335 +0.03(+0.10%)
Feb 22, 2019 28.89 28.97 28.52 28.93 450,300 +0.07(+0.24%)
Feb 21, 2019 28.59 28.96 28.50 28.86 934,994 +0.17(+0.59%)
Feb 20, 2019 28.31 28.72 28.23 28.69 870,824 +0.27(+0.95%)
Feb 19, 2019 28.20 28.55 27.43 28.42 579,129 +0.05(+0.18%)
Feb 15, 2019 28.00 28.56 27.88 28.37 972,800 +0.53(+1.90%)
Feb 14, 2019 27.70 27.97 27.53 27.84 901,933 +0.01(+0.04%)
Feb 13, 2019 27.86 28.09 27.70 27.83 920,654 +0.06(+0.22%)
Feb 12, 2019 27.89 28.00 27.66 27.77 1,091,817 +0.02(+0.07%)
Feb 11, 2019 27.40 27.78 27.27 27.75 675,361 +0.40(+1.46%)
Feb 08, 2019 27.41 27.44 26.98 27.35 1,011,400 -0.01(-0.04%)
Feb 07, 2019 27.05 27.37 26.73 27.36 798,139 +0.04(+0.15%)
Feb 06, 2019 26.67 27.41 26.67 27.32 1,207,659 +0.60(+2.25%)
Feb 05, 2019 26.33 26.76 26.30 26.72 693,135 +0.46(+1.75%)
Feb 04, 2019 26.02 26.38 25.96 26.26 339,311 +0.26(+1.00%)
Feb 01, 2019 26.18 26.28 25.81 26.00 920,700 -0.13(-0.50%)
Jan 31, 2019 25.82 26.22 25.68 26.13 977,785 +0.23(+0.89%)
Jan 30, 2019 26.75 26.92 25.80 25.90 798,538 -0.81(-3.03%)
Jan 29, 2019 26.46 27.03 26.10 26.71 1,693,989 +0.32(+1.21%)
Jan 28, 2019 25.64 26.46 25.64 26.39 1,222,780 +0.91(+3.57%)
Jan 25, 2019 25.12 25.81 24.65 25.48 1,613,500 +0.39(+1.55%)
Jan 24, 2019 25.88 25.93 25.02 25.09 1,310,131 -0.81(-3.13%)
Jan 23, 2019 26.43 26.50 25.80 25.90 1,010,902 -0.48(-1.82%)
Jan 22, 2019 26.20 26.51 26.09 26.38 669,251 -0.05(-0.19%)
Jan 18, 2019 26.13 26.73 26.08 26.43 883,600 +0.44(+1.69%)
Jan 17, 2019 25.79 26.32 25.65 25.99 807,902 +0.14(+0.54%)
Jan 16, 2019 25.51 25.95 25.48 25.85 695,814 +0.56(+2.21%)
Jan 15, 2019 25.13 25.29 24.59 25.29 824,595 +0.10(+0.40%)
Jan 14, 2019 25.23 25.46 25.13 25.19 652,484 -0.11(-0.43%)
Jan 11, 2019 25.67 25.67 24.68 25.30 702,300 -0.61(-2.35%)
Jan 10, 2019 26.05 26.11 25.75 25.91 604,742 -0.12(-0.46%)
Jan 09, 2019 26.13 26.32 25.90 26.03 501,434 +0.09(+0.35%)
Jan 08, 2019 26.28 26.42 25.80 25.94 570,713 -0.09(-0.35%)
Jan 07, 2019 25.99 26.34 25.67 26.03 819,906 +0.09(+0.35%)
Jan 04, 2019 26.08 26.48 25.77 25.94 1,004,300 +0.19(+0.74%)
Jan 03, 2019 26.11 26.18 25.42 25.75 934,403 -0.48(-1.83%)
Jan 02, 2019 26.22 26.50 25.94 26.23 1,021,518 -0.32(-1.21%)
Dec 31, 2018 26.51 26.78 26.07 26.55 630,500 +0.13(+0.49%)
Dec 28, 2018 26.33 26.65 26.07 26.42 955,600 +0.17(+0.65%)
Dec 27, 2018 25.74 26.25 25.62 26.25 938,101 -0.20(-0.76%)
Dec 26, 2018 25.38 26.47 25.12 26.45 1,122,012 +1.15(+4.55%)
Dec 24, 2018 25.09 25.80 24.82 25.30 504,700 +0.18(+0.72%)
Dec 21, 2018 24.76 25.57 24.65 25.12 2,857,400 +0.32(+1.29%)
Dec 20, 2018 24.61 25.21 24.50 24.80 996,592 +0.20(+0.81%)
Dec 19, 2018 25.17 25.17 24.28 24.60 976,379 -0.36(-1.44%)
Dec 18, 2018 25.05 25.57 24.93 24.96 892,689 +0.12(+0.48%)
Dec 17, 2018 24.87 25.51 24.62 24.84 897,604 +0.19(+0.77%)
Dec 14, 2018 24.51 24.81 24.45 24.65 749,300 -0.02(-0.08%)
Dec 13, 2018 25.08 25.25 24.66 24.67 885,758 -0.35(-1.40%)
Dec 12, 2018 24.71 25.30 24.55 25.02 900,480 +0.68(+2.79%)
Dec 11, 2018 24.52 24.60 24.04 24.34 949,929 +0.07(+0.29%)
Dec 10, 2018 24.80 24.90 24.06 24.27 813,467 -0.62(-2.49%)
Dec 07, 2018 25.15 25.42 24.81 24.89 639,500 -0.32(-1.27%)
Dec 06, 2018 25.06 25.32 24.45 25.21 945,485 -0.21(-0.83%)
Dec 04, 2018 26.68 26.90 25.33 25.42 1,205,300 -1.35(-5.04%)
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.