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 (%)
Aug 31, 2015 30.78 31.11 30.65 31.00 485,261 -0.08(-0.26%)
Aug 28, 2015 30.89 31.22 30.64 31.08 279,543 -0.12(-0.38%)
Aug 27, 2015 30.63 31.21 30.56 31.20 388,854 +0.95(+3.14%)
Aug 26, 2015 30.41 30.46 29.54 30.25 560,094 +0.48(+1.61%)
Aug 25, 2015 31.09 31.10 29.71 29.77 465,024 -0.48(-1.59%)
Aug 24, 2015 29.54 31.16 29.08 30.25 1,010,256 -1.36(-4.30%)
Aug 21, 2015 32.17 32.61 31.57 31.61 517,134 -1.03(-3.16%)
Aug 20, 2015 32.92 33.14 32.55 32.64 469,587 -0.60(-1.81%)
Aug 19, 2015 33.54 33.54 32.94 33.24 415,132 -0.54(-1.60%)
Aug 18, 2015 34.05 34.19 33.74 33.78 236,306 -0.51(-1.49%)
Aug 17, 2015 33.67 34.53 33.39 34.29 607,320 +0.46(+1.36%)
Aug 14, 2015 33.37 33.85 33.24 33.83 157,862 +0.42(+1.26%)
Aug 13, 2015 33.33 33.62 33.10 33.41 231,324 +0.16(+0.48%)
Aug 12, 2015 33.33 33.38 32.53 33.25 344,470 -0.56(-1.66%)
Aug 11, 2015 33.84 34.06 33.57 33.81 378,058 -0.52(-1.51%)
Aug 10, 2015 33.94 34.42 33.83 34.33 268,823 +0.67(+1.99%)
Aug 07, 2015 33.59 33.81 33.27 33.66 232,857 +0.00(+0.00%)
Aug 06, 2015 33.97 33.98 33.43 33.66 294,267 -0.27(-0.80%)
Aug 05, 2015 34.10 34.21 33.75 33.93 523,104 -0.09(-0.26%)
Aug 04, 2015 33.78 34.16 33.78 34.02 284,038 +0.20(+0.59%)
Aug 03, 2015 33.75 33.88 33.46 33.82 309,370 +0.11(+0.33%)
Jul 31, 2015 34.11 34.26 33.61 33.71 417,509 -0.36(-1.06%)
Jul 30, 2015 33.80 34.13 33.73 34.07 255,389 +0.18(+0.53%)
Jul 29, 2015 33.54 34.02 33.34 33.89 440,672 +0.43(+1.29%)
Jul 28, 2015 33.28 33.63 33.01 33.46 544,513 +0.38(+1.15%)
Jul 27, 2015 33.24 33.38 33.06 33.08 550,235 -0.52(-1.55%)
Jul 24, 2015 33.81 33.91 33.03 33.60 639,444 +0.21(+0.63%)
Jul 23, 2015 33.75 33.76 33.21 33.39 442,480 -0.34(-1.01%)
Jul 22, 2015 33.21 33.83 33.19 33.73 579,975 +0.41(+1.23%)
Jul 21, 2015 33.44 33.71 33.07 33.32 355,918 -0.18(-0.54%)
Jul 20, 2015 33.62 33.63 33.39 33.50 241,470 -0.07(-0.21%)
Jul 17, 2015 33.82 33.82 33.36 33.57 384,371 -0.31(-0.91%)
Jul 16, 2015 33.56 33.89 33.33 33.88 448,005 +0.69(+2.08%)
Jul 15, 2015 33.26 33.38 33.00 33.19 271,628 -0.05(-0.15%)
Jul 14, 2015 33.73 34.00 32.87 33.24 488,197 -0.84(-2.46%)
Jul 13, 2015 33.57 34.10 33.41 34.08 1,081,721 +0.96(+2.90%)
Jul 10, 2015 32.97 33.15 32.71 33.12 329,728 +0.62(+1.91%)
Jul 09, 2015 33.01 33.01 32.38 32.50 434,885 +0.14(+0.43%)
Jul 08, 2015 32.60 32.76 32.27 32.36 501,605 -0.66(-2.00%)
Jul 07, 2015 32.87 33.04 32.19 33.02 553,908 +0.04(+0.12%)
Jul 06, 2015 32.76 32.99 32.58 32.98 442,432 -0.23(-0.69%)
Jul 02, 2015 33.64 33.21 33.21 33.21 276,700 -0.44(-1.31%)
Jul 01, 2015 34.01 34.02 33.39 33.65 374,225 +0.16(+0.48%)
Jun 30, 2015 33.74 33.84 33.24 33.49 830,358 +0.16(+0.48%)
Jun 29, 2015 33.93 33.93 33.32 33.33 434,836 -1.07(-3.11%)
Jun 26, 2015 34.52 34.61 34.26 34.40 806,720 -0.01(-0.03%)
Jun 25, 2015 34.64 34.77 34.32 34.41 213,982 -0.16(-0.46%)
Jun 24, 2015 34.92 34.96 34.57 34.57 278,419 -0.38(-1.09%)
Jun 23, 2015 34.87 35.08 34.82 34.95 268,011 +0.22(+0.63%)
Jun 22, 2015 34.95 34.99 34.69 34.73 399,089 +0.15(+0.43%)
Jun 19, 2015 34.99 35.06 34.53 34.58 889,777 -0.44(-1.26%)
Jun 18, 2015 34.88 35.14 34.58 35.02 448,024 +0.29(+0.84%)
Jun 17, 2015 35.27 35.33 34.60 34.73 556,398 -0.36(-1.03%)
Jun 16, 2015 34.69 35.14 34.69 35.09 372,530 +0.25(+0.72%)
Jun 15, 2015 34.41 34.85 34.11 34.84 351,823 +0.05(+0.14%)
Jun 12, 2015 34.79 34.84 34.66 34.79 207,809 -0.09(-0.26%)
Jun 11, 2015 34.70 34.92 34.49 34.88 830,739 +0.27(+0.78%)
Jun 10, 2015 34.46 34.87 34.28 34.61 684,302 +0.59(+1.73%)
Jun 09, 2015 34.81 34.81 33.98 34.02 920,354 -0.83(-2.38%)
Jun 08, 2015 35.24 35.44 34.82 34.85 585,870 -0.46(-1.30%)
Jun 05, 2015 35.04 35.75 35.04 35.31 920,486 +0.60(+1.73%)
Jun 04, 2015 34.83 34.98 34.65 34.71 455,216 -0.29(-0.83%)
Jun 03, 2015 34.59 35.56 34.59 35.00 584,985 +0.48(+1.39%)
Jun 02, 2015 34.86 35.20 34.52 34.52 547,313 -0.41(-1.17%)
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.