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 31, 2020 36.23 36.23 36.23 0 +1.41(+4.05%)
Jan 30, 2020 34.01 34.86 33.95 34.82 651,137 +0.67(+1.96%)
Jan 29, 2020 34.21 34.49 34.13 34.15 302,447 -0.06(-0.18%)
Jan 28, 2020 34.28 34.35 34.05 34.21 349,044 +0.10(+0.29%)
Jan 27, 2020 33.49 34.32 33.35 34.11 477,954 +0.24(+0.71%)
Jan 24, 2020 34.45 34.45 33.56 33.87 435,500 -0.54(-1.57%)
Jan 23, 2020 34.16 34.48 34.00 34.41 480,365 +0.13(+0.38%)
Jan 22, 2020 34.02 34.47 33.94 34.28 351,411 +0.43(+1.27%)
Jan 21, 2020 33.73 34.00 33.45 33.85 426,324 -0.11(-0.32%)
Jan 17, 2020 34.64 34.75 33.93 33.96 299,200 -0.46(-1.34%)
Jan 16, 2020 34.57 34.90 34.27 34.42 469,770 +0.09(+0.26%)
Jan 15, 2020 33.96 34.52 33.96 34.33 594,614 +0.14(+0.41%)
Jan 14, 2020 34.07 34.33 33.85 34.19 582,200 +0.17(+0.50%)
Jan 13, 2020 33.48 34.09 33.38 34.02 479,650 +0.79(+2.38%)
Jan 10, 2020 33.53 33.53 33.12 33.23 566,800 -0.29(-0.87%)
Jan 09, 2020 33.59 33.63 33.37 33.52 603,905 +0.08(+0.24%)
Jan 08, 2020 33.00 33.50 32.91 33.44 805,096 +0.42(+1.27%)
Jan 07, 2020 32.47 33.19 32.34 33.02 529,574 +0.48(+1.48%)
Jan 06, 2020 32.31 32.63 32.19 32.54 646,958 +0.00(+0.00%)
Jan 03, 2020 32.45 32.65 32.24 32.54 401,500 -0.31(-0.94%)
Jan 02, 2020 32.86 32.90 32.54 32.85 423,376 +0.26(+0.80%)
Dec 31, 2019 32.84 32.94 32.52 32.59 330,000 -0.25(-0.76%)
Dec 30, 2019 32.80 33.05 32.55 32.84 481,777 +0.12(+0.37%)
Dec 27, 2019 32.95 33.02 32.54 32.72 328,400 -0.25(-0.76%)
Dec 26, 2019 32.96 33.14 32.78 32.97 201,522 +0.08(+0.24%)
Dec 24, 2019 32.97 33.06 32.72 32.89 134,700 +0.07(+0.21%)
Dec 23, 2019 33.00 33.08 32.77 32.82 523,222 -0.17(-0.52%)
Dec 20, 2019 33.62 33.62 32.93 32.99 1,529,700 -0.48(-1.43%)
Dec 19, 2019 33.34 33.64 33.06 33.47 454,949 +0.33(+1.00%)
Dec 18, 2019 33.68 33.70 33.03 33.14 494,781 -0.38(-1.13%)
Dec 17, 2019 33.38 33.60 33.24 33.52 392,640 +0.15(+0.45%)
Dec 16, 2019 33.62 34.15 33.24 33.37 451,216 -0.08(-0.24%)
Dec 13, 2019 33.79 34.18 33.35 33.45 582,400 -0.98(-2.85%)
Dec 12, 2019 33.94 34.49 33.88 34.43 408,933 +0.44(+1.29%)
Dec 11, 2019 33.93 34.10 33.66 33.99 239,031 +0.15(+0.44%)
Dec 10, 2019 33.71 33.88 33.55 33.84 564,201 +0.07(+0.21%)
Dec 09, 2019 33.70 33.92 33.69 33.77 435,205 -0.02(-0.06%)
Dec 06, 2019 33.95 34.13 33.73 33.79 420,300 +0.22(+0.66%)
Dec 05, 2019 33.57 33.69 33.29 33.57 410,271 +0.35(+1.05%)
Dec 04, 2019 32.86 33.50 32.86 33.22 427,606 +0.49(+1.50%)
Dec 03, 2019 32.95 33.00 32.50 32.73 364,693 -0.47(-1.42%)
Dec 02, 2019 33.65 33.71 33.11 33.20 462,504 -0.32(-0.95%)
Nov 29, 2019 33.72 34.00 33.49 33.52 161,200 -0.27(-0.80%)
Nov 27, 2019 33.63 33.97 33.49 33.79 365,200 +0.34(+1.02%)
Nov 26, 2019 33.56 33.80 33.24 33.45 483,884 -0.29(-0.86%)
Nov 25, 2019 32.94 33.77 32.94 33.74 393,241 +0.74(+2.24%)
Nov 22, 2019 33.06 33.16 32.78 33.00 317,200 -0.03(-0.09%)
Nov 21, 2019 33.54 33.55 32.98 33.03 403,702 -0.42(-1.26%)
Nov 20, 2019 33.43 33.69 33.26 33.45 424,435 -0.19(-0.56%)
Nov 19, 2019 33.58 33.87 33.49 33.64 225,236 +0.21(+0.63%)
Nov 18, 2019 33.23 33.53 33.13 33.43 429,379 +0.14(+0.42%)
Nov 15, 2019 33.80 33.80 33.25 33.29 349,800 -0.35(-1.04%)
Nov 14, 2019 33.54 33.78 33.44 33.64 304,472 -0.07(-0.21%)
Nov 13, 2019 33.35 33.99 33.21 33.71 381,404 +0.11(+0.33%)
Nov 12, 2019 33.69 33.83 33.43 33.60 433,429 -0.05(-0.15%)
Nov 11, 2019 33.72 34.02 33.48 33.65 478,933 -0.29(-0.85%)
Nov 08, 2019 33.72 34.06 33.46 33.94 462,200 +0.23(+0.68%)
Nov 07, 2019 33.70 33.95 33.56 33.71 370,503 -0.03(-0.09%)
Nov 06, 2019 34.09 34.09 33.62 33.74 414,635 -0.30(-0.88%)
Nov 05, 2019 33.69 34.04 33.60 34.04 849,910 +0.52(+1.55%)
Nov 04, 2019 32.81 33.57 32.71 33.52 755,835 +0.99(+3.04%)
Nov 01, 2019 32.19 32.62 32.01 32.53 444,100 +0.59(+1.85%)
Oct 31, 2019 31.60 31.99 31.42 31.94 538,367 +0.20(+0.63%)
Oct 30, 2019 31.32 31.82 31.22 31.74 447,672 +0.42(+1.34%)
Oct 29, 2019 31.00 31.52 30.74 31.32 523,974 +0.38(+1.23%)
Oct 28, 2019 30.68 31.17 30.48 30.94 1,050,672 +0.45(+1.48%)
Oct 25, 2019 32.40 32.40 30.11 30.49 1,296,100 -0.82(-2.62%)
Oct 24, 2019 31.78 32.13 31.23 31.31 549,457 -0.49(-1.54%)
Oct 23, 2019 31.62 31.89 31.46 31.80 283,121 +0.17(+0.54%)
Oct 22, 2019 32.16 32.24 31.61 31.63 297,198 -0.42(-1.31%)
Oct 21, 2019 31.73 32.23 31.73 32.05 381,275 +0.67(+2.14%)
Oct 18, 2019 31.01 31.76 31.01 31.38 426,800 +0.25(+0.80%)
Oct 17, 2019 31.21 31.46 30.95 31.13 354,650 +0.17(+0.55%)
Oct 16, 2019 30.81 31.30 30.64 30.96 829,888 +0.05(+0.16%)
Oct 15, 2019 31.23 31.34 30.44 30.91 1,105,439 -0.44(-1.40%)
Oct 14, 2019 31.58 31.64 31.31 31.35 464,226 -0.43(-1.35%)
Oct 11, 2019 32.06 32.46 31.76 31.78 738,000 +0.20(+0.63%)
Oct 10, 2019 31.40 31.69 31.31 31.58 556,471 +0.18(+0.57%)
Oct 09, 2019 31.22 31.53 31.02 31.40 537,969 +0.54(+1.75%)
Oct 08, 2019 30.52 31.10 30.31 30.86 833,969 +0.15(+0.49%)
Oct 07, 2019 30.80 31.04 30.56 30.71 745,289 -0.07(-0.23%)
Oct 04, 2019 30.74 30.96 30.17 30.78 595,700 -0.02(-0.06%)
Oct 03, 2019 30.61 30.88 30.31 30.80 298,720 +0.02(+0.06%)
Oct 02, 2019 31.36 31.66 30.51 30.78 364,702 -0.89(-2.81%)
Oct 01, 2019 32.51 32.58 31.52 31.67 432,405 -0.74(-2.28%)
Sep 30, 2019 32.45 32.73 32.02 32.41 478,260 -0.05(-0.15%)
Sep 27, 2019 32.54 32.73 32.31 32.46 470,600 +0.12(+0.37%)
Sep 26, 2019 32.48 32.64 32.21 32.34 315,521 -0.04(-0.12%)
Sep 25, 2019 32.29 32.62 31.96 32.38 381,546 +0.07(+0.22%)
Sep 24, 2019 32.63 32.84 32.15 32.31 514,008 -0.22(-0.68%)
Sep 23, 2019 31.77 32.69 31.73 32.53 434,134 +0.60(+1.88%)
Sep 20, 2019 32.61 32.69 31.89 31.93 1,170,700 -0.64(-1.96%)
Sep 19, 2019 32.25 32.97 32.24 32.57 355,512 +0.30(+0.93%)
Sep 18, 2019 32.37 32.39 31.94 32.27 375,158 -0.14(-0.43%)
Sep 17, 2019 32.74 32.85 31.82 32.41 613,422 -0.44(-1.34%)
Sep 16, 2019 32.40 33.07 32.18 32.85 459,611 -0.17(-0.51%)
Sep 13, 2019 34.00 34.11 33.00 33.02 626,700 -0.49(-1.46%)
Sep 12, 2019 33.29 33.65 33.05 33.51 606,679 +0.24(+0.72%)
Sep 11, 2019 32.41 33.31 32.07 33.27 687,059 +1.03(+3.19%)
Sep 10, 2019 32.09 32.45 31.91 32.24 910,846 +0.32(+1.00%)
Sep 09, 2019 32.15 32.37 31.78 31.92 762,116 -0.04(-0.13%)
Sep 06, 2019 32.66 32.66 31.88 31.96 557,800 -0.83(-2.53%)
Sep 05, 2019 32.60 33.32 32.60 32.79 489,885 +0.58(+1.80%)
Sep 04, 2019 32.05 32.26 31.86 32.21 328,286 +0.48(+1.51%)
Sep 03, 2019 31.80 32.01 31.43 31.73 324,653 -0.31(-0.97%)
Aug 30, 2019 31.97 32.33 31.80 32.04 282,500 +0.21(+0.66%)
Aug 29, 2019 31.73 31.96 31.54 31.83 393,095 +0.38(+1.21%)
Aug 28, 2019 31.19 31.60 31.10 31.45 398,292 +0.14(+0.45%)
Aug 27, 2019 31.95 32.09 31.18 31.31 478,642 -0.46(-1.45%)
Aug 26, 2019 32.17 32.19 31.57 31.77 325,788 -0.08(-0.25%)
Aug 23, 2019 32.34 32.48 31.75 31.85 434,400 -0.54(-1.67%)
Aug 22, 2019 32.15 32.74 32.06 32.39 404,832 +0.27(+0.84%)
Aug 21, 2019 32.56 32.67 32.07 32.12 352,087 -0.15(-0.46%)
Aug 20, 2019 32.14 32.36 31.83 32.27 348,230 +0.04(+0.12%)
Aug 19, 2019 32.41 32.49 32.09 32.23 455,038 +0.13(+0.40%)
Aug 16, 2019 32.36 32.62 31.94 32.10 951,600 -0.08(-0.25%)
Aug 15, 2019 32.35 32.64 32.04 32.18 485,853 +0.08(+0.25%)
Aug 14, 2019 32.10 32.49 32.02 32.10 705,294 -0.68(-2.07%)
Aug 13, 2019 32.15 32.90 32.08 32.78 496,223 +0.52(+1.61%)
Aug 12, 2019 32.19 32.53 32.04 32.26 429,615 -0.22(-0.68%)
Aug 09, 2019 33.13 33.16 32.31 32.48 590,200 -0.78(-2.35%)
Aug 08, 2019 33.00 33.38 32.86 33.26 605,519 +0.55(+1.68%)
Aug 07, 2019 32.71 33.31 32.21 32.71 773,141 -0.79(-2.36%)
Aug 06, 2019 32.86 33.56 32.86 33.50 664,342 +0.70(+2.13%)
Aug 05, 2019 33.49 33.50 32.55 32.80 581,582 -1.19(-3.50%)
Aug 02, 2019 33.75 34.13 33.66 33.99 487,100 +0.08(+0.24%)
Aug 01, 2019 34.56 34.76 33.42 33.91 864,030 -0.84(-2.42%)
Jul 31, 2019 34.99 35.39 34.72 34.75 948,214 -0.25(-0.71%)
Jul 30, 2019 35.03 35.33 34.85 35.00 791,013 -0.25(-0.71%)
Jul 29, 2019 35.64 35.98 35.06 35.25 938,206 -0.31(-0.87%)
Jul 26, 2019 34.57 35.87 34.50 35.56 1,842,600 +1.31(+3.82%)
Jul 25, 2019 33.93 34.34 33.72 34.25 757,513 +0.36(+1.06%)
Jul 24, 2019 33.19 33.90 33.03 33.89 600,787 +0.55(+1.65%)
Jul 23, 2019 33.27 33.44 33.14 33.34 537,016 +0.24(+0.73%)
Jul 22, 2019 33.25 33.29 32.68 33.10 648,335 -0.16(-0.48%)
Jul 19, 2019 33.45 33.94 33.25 33.26 727,600 -0.25(-0.75%)
Jul 18, 2019 32.90 33.61 32.84 33.51 620,568 +0.53(+1.61%)
Jul 17, 2019 33.24 33.34 32.85 32.98 526,196 -0.38(-1.14%)
Jul 16, 2019 33.44 33.63 33.17 33.36 647,136 -0.05(-0.15%)
Jul 15, 2019 33.85 33.99 33.18 33.41 662,180 -0.39(-1.15%)
Jul 12, 2019 33.75 33.96 33.51 33.80 829,800 +0.20(+0.60%)
Jul 11, 2019 33.16 33.61 33.00 33.60 641,262 +0.60(+1.82%)
Jul 10, 2019 33.48 33.50 32.98 33.00 454,765 -0.35(-1.05%)
Jul 09, 2019 32.99 33.40 32.63 33.35 398,606 +0.32(+0.97%)
Jul 08, 2019 33.09 33.33 32.90 33.03 406,476 -0.25(-0.75%)
Jul 05, 2019 33.11 33.33 32.97 33.28 286,900 +0.18(+0.54%)
Jul 03, 2019 32.58 33.27 32.55 33.10 229,200 +0.61(+1.88%)
Jul 02, 2019 32.73 32.80 32.34 32.49 402,103 -0.19(-0.58%)
Jul 01, 2019 32.79 32.98 32.25 32.68 394,169 +0.18(+0.55%)
Jun 28, 2019 32.55 32.90 32.43 32.50 1,699,000 +0.09(+0.28%)
Jun 27, 2019 31.81 32.46 31.80 32.41 524,696 +0.69(+2.18%)
Jun 26, 2019 31.71 31.99 31.49 31.72 911,648 +0.08(+0.25%)
Jun 25, 2019 31.97 31.97 31.49 31.64 441,223 -0.25(-0.78%)
Jun 24, 2019 32.22 32.37 31.81 31.89 411,325 -0.30(-0.93%)
Jun 21, 2019 31.87 32.24 31.80 32.19 1,175,300 +0.10(+0.31%)
Jun 20, 2019 31.98 32.42 31.70 32.09 508,101 +0.33(+1.04%)
Jun 19, 2019 32.06 32.24 31.63 31.76 516,082 -0.24(-0.75%)
Jun 18, 2019 31.62 32.23 31.55 32.00 512,419 +0.67(+2.14%)
Jun 17, 2019 32.37 32.40 31.26 31.33 595,143 -1.08(-3.33%)
Jun 14, 2019 32.44 32.62 32.25 32.41 385,600 +0.02(+0.06%)
Jun 13, 2019 32.67 32.82 32.29 32.39 392,338 -0.18(-0.55%)
Jun 12, 2019 32.30 32.84 32.26 32.57 579,905 +0.23(+0.71%)
Jun 11, 2019 32.26 32.56 31.93 32.34 445,705 +0.19(+0.59%)
Jun 10, 2019 32.35 32.68 31.82 32.15 832,161 +0.39(+1.23%)
Jun 07, 2019 31.94 32.23 31.74 31.76 670,100 -0.17(-0.53%)
Jun 06, 2019 31.80 32.03 31.70 31.93 518,045 +0.06(+0.19%)
Jun 05, 2019 31.82 31.90 31.20 31.87 450,497 +0.10(+0.31%)
Jun 04, 2019 31.46 31.91 31.25 31.77 452,818 +0.62(+1.99%)
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.