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 (%)
Jun 29, 2007 39.00 39.23 37.96 38.33 771,500 -0.64(-1.64%)
Jun 28, 2007 39.30 39.37 38.86 38.97 878,153 -0.32(-0.81%)
Jun 27, 2007 38.65 39.31 38.56 39.29 636,700 +0.45(+1.16%)
Jun 26, 2007 39.30 39.43 38.68 38.84 956,486 -0.28(-0.72%)
Jun 25, 2007 39.67 40.10 38.98 39.12 622,500 -0.68(-1.71%)
Jun 22, 2007 40.14 40.40 39.65 39.80 929,900 -0.34(-0.85%)
Jun 21, 2007 39.94 40.45 39.65 40.14 804,300 -0.02(-0.05%)
Jun 20, 2007 40.22 41.42 40.05 40.16 1,915,700 +1.10(+2.82%)
Jun 19, 2007 38.85 39.12 38.71 39.06 629,600 +0.22(+0.57%)
Jun 18, 2007 39.40 39.40 38.59 38.84 616,000 -0.52(-1.32%)
Jun 15, 2007 39.31 39.53 39.02 39.36 1,087,000 +0.45(+1.16%)
Jun 14, 2007 38.37 38.92 38.10 38.91 770,200 +0.40(+1.04%)
Jun 13, 2007 37.77 38.51 37.68 38.51 609,500 +0.94(+2.50%)
Jun 12, 2007 37.65 38.20 37.56 37.57 889,700 -0.15(-0.40%)
Jun 11, 2007 37.55 37.78 37.35 37.72 649,571 +0.19(+0.51%)
Jun 08, 2007 37.59 37.60 37.14 37.53 853,500 -0.12(-0.32%)
Jun 07, 2007 38.20 38.29 37.63 37.65 666,479 -0.59(-1.54%)
Jun 06, 2007 38.28 38.39 37.97 38.24 519,000 -0.10(-0.26%)
Jun 05, 2007 38.26 38.42 38.05 38.34 538,200 +0.02(+0.05%)
Jun 04, 2007 38.32 38.41 38.16 38.32 501,800 -0.03(-0.08%)
Jun 01, 2007 38.95 39.14 38.21 38.35 1,119,500 -0.59(-1.52%)
May 31, 2007 38.26 38.96 38.26 38.94 820,300 +0.72(+1.88%)
May 30, 2007 37.62 38.24 37.53 38.22 546,716 +0.59(+1.57%)
May 29, 2007 37.41 37.73 37.40 37.63 795,870 +0.23(+0.61%)
May 25, 2007 37.83 37.83 37.39 37.40 581,600 -0.39(-1.03%)
May 24, 2007 38.17 38.49 37.73 37.79 524,400 -0.38(-1.00%)
May 23, 2007 38.66 38.78 38.16 38.17 605,500 -0.48(-1.24%)
May 22, 2007 38.38 38.78 38.17 38.65 795,800 +0.27(+0.70%)
May 21, 2007 37.87 38.63 37.82 38.38 986,500 +0.51(+1.35%)
May 18, 2007 37.55 37.87 37.54 37.87 604,900 +0.41(+1.09%)
May 17, 2007 37.55 37.81 37.43 37.46 507,247 -0.10(-0.27%)
May 16, 2007 37.06 37.69 37.06 37.56 934,400 +0.48(+1.29%)
May 15, 2007 37.05 37.58 37.03 37.08 1,002,000 +0.07(+0.19%)
May 14, 2007 37.15 37.35 36.86 37.01 830,200 -0.14(-0.38%)
May 11, 2007 37.05 37.19 36.49 37.15 1,076,580 +0.04(+0.11%)
May 10, 2007 37.95 37.95 37.11 37.11 615,700 -0.88(-2.32%)
May 09, 2007 37.85 38.01 37.65 37.99 349,500 +0.14(+0.37%)
May 08, 2007 37.87 37.96 37.68 37.85 382,800 -0.07(-0.18%)
May 07, 2007 37.77 37.96 37.62 37.92 662,000 +0.22(+0.58%)
May 04, 2007 37.96 37.96 37.46 37.70 748,000 -0.35(-0.92%)
May 03, 2007 37.77 38.05 37.71 38.05 688,000 +0.29(+0.77%)
May 02, 2007 37.83 37.95 37.43 37.76 862,904 -0.32(-0.84%)
May 01, 2007 39.03 39.03 37.29 38.08 1,035,140 -0.08(-0.21%)
Apr 30, 2007 38.72 38.79 38.00 38.16 1,096,495 -0.55(-1.42%)
Apr 27, 2007 39.00 39.15 38.48 38.71 612,758 -0.14(-0.36%)
Apr 26, 2007 38.84 39.09 38.61 38.85 892,300 -0.06(-0.15%)
Apr 25, 2007 38.62 39.04 38.45 38.91 695,000 +0.29(+0.75%)
Apr 24, 2007 38.97 39.00 38.45 38.62 895,087 -0.25(-0.64%)
Apr 23, 2007 39.05 39.25 38.87 38.87 440,700 -0.29(-0.74%)
Apr 20, 2007 39.25 39.39 38.99 39.16 773,214 +0.31(+0.80%)
Apr 19, 2007 38.96 39.09 38.68 38.85 507,800 -0.14(-0.36%)
Apr 18, 2007 39.27 39.30 38.82 38.99 709,496 -0.28(-0.71%)
Apr 17, 2007 38.83 39.35 38.83 39.27 978,162 +0.50(+1.29%)
Apr 16, 2007 37.94 38.79 37.80 38.77 873,700 +1.20(+3.19%)
Apr 13, 2007 37.10 37.57 37.01 37.57 710,400 +0.47(+1.27%)
Apr 12, 2007 36.99 37.11 36.69 37.10 659,600 +0.12(+0.32%)
Apr 11, 2007 37.00 37.15 36.89 36.98 1,132,900 +0.01(+0.03%)
Apr 10, 2007 37.00 37.02 36.86 36.97 1,044,000 -0.11(-0.30%)
Apr 09, 2007 37.30 37.61 36.96 37.08 549,900 -0.08(-0.22%)
Apr 05, 2007 37.45 37.45 37.10 37.16 719,500 -0.44(-1.17%)
Apr 04, 2007 37.60 37.74 37.26 37.60 621,800 +0.01(+0.03%)
Apr 03, 2007 37.13 37.63 37.03 37.59 903,605 +0.59(+1.59%)
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.