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 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.