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 (%)
May 31, 2018 24.50 24.69 24.05 24.27 1,790,584 -0.31(-1.26%)
May 30, 2018 24.53 24.80 24.42 24.58 1,128,529 +0.18(+0.74%)
May 29, 2018 24.86 24.97 24.22 24.40 1,179,965 -0.43(-1.73%)
May 25, 2018 24.83 24.83 24.83 0 +0.24(+0.98%)
May 24, 2018 24.67 24.76 24.25 24.59 779,566 -0.21(-0.85%)
May 23, 2018 24.85 24.95 24.59 24.80 551,040 -0.26(-1.04%)
May 22, 2018 25.12 25.23 24.93 25.06 769,806 +0.07(+0.28%)
May 21, 2018 24.92 25.17 24.81 24.99 685,976 +0.18(+0.73%)
May 18, 2018 24.99 25.05 24.79 24.81 749,500 -0.14(-0.56%)
May 17, 2018 24.87 25.07 24.77 24.95 617,313 +0.10(+0.40%)
May 16, 2018 24.70 25.20 24.70 24.85 1,416,267 +0.08(+0.32%)
May 15, 2018 24.59 24.89 24.56 24.77 894,038 +0.06(+0.24%)
May 14, 2018 24.69 24.98 24.67 24.71 957,433 +0.18(+0.73%)
May 11, 2018 24.69 24.97 24.40 24.53 1,343,935 -0.17(-0.69%)
May 10, 2018 24.48 24.80 24.37 24.70 906,930 +0.37(+1.52%)
May 09, 2018 24.74 24.79 24.11 24.33 1,502,828 -0.29(-1.18%)
May 08, 2018 24.60 25.00 24.42 24.62 1,440,275 -0.08(-0.32%)
May 07, 2018 25.10 25.20 24.42 24.70 1,541,321 -0.65(-2.56%)
May 04, 2018 24.85 25.68 24.73 25.35 1,266,984 +0.25(+1.00%)
May 03, 2018 25.00 25.23 24.64 25.10 1,473,385 -0.06(-0.24%)
May 02, 2018 25.40 25.55 25.11 25.16 1,413,761 -0.25(-0.98%)
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.