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 (%)
Sep 30, 2002 27.20 27.25 26.71 26.99 494,500 -0.31(-1.14%)
Sep 27, 2002 27.75 27.99 27.30 27.30 206,600 -0.45(-1.62%)
Sep 26, 2002 27.80 28.10 27.55 27.75 353,200 +0.08(+0.29%)
Sep 25, 2002 27.16 27.86 27.01 27.67 250,300 +0.63(+2.33%)
Sep 24, 2002 26.90 27.60 26.90 27.04 339,800 -0.09(-0.33%)
Sep 23, 2002 27.19 27.25 26.65 27.13 344,800 -0.05(-0.18%)
Sep 20, 2002 27.48 27.74 26.80 27.18 398,000 -0.20(-0.73%)
Sep 19, 2002 27.65 27.67 27.10 27.38 242,900 -0.26(-0.94%)
Sep 18, 2002 27.90 28.04 27.25 27.64 251,400 -0.51(-1.81%)
Sep 17, 2002 29.00 29.11 27.97 28.15 223,400 -0.78(-2.70%)
Sep 16, 2002 29.35 29.35 28.44 28.93 182,600 -0.17(-0.58%)
Sep 13, 2002 28.40 29.20 27.97 29.10 149,200 +0.50(+1.75%)
Sep 12, 2002 29.00 29.00 28.30 28.60 304,700 -0.40(-1.38%)
Sep 11, 2002 28.92 29.38 28.92 29.00 94,900 +0.31(+1.08%)
Sep 10, 2002 29.27 29.30 28.57 28.69 130,600 -0.56(-1.91%)
Sep 09, 2002 29.20 29.25 28.53 29.25 169,100 +0.17(+0.58%)
Sep 06, 2002 28.65 29.25 28.59 29.08 106,900 +0.58(+2.04%)
Sep 05, 2002 28.90 29.00 28.40 28.50 90,400 -0.50(-1.72%)
Sep 04, 2002 27.80 29.11 27.80 29.00 450,500 +1.20(+4.32%)
Sep 03, 2002 29.05 29.06 27.67 27.80 650,000 -1.40(-4.79%)
Aug 30, 2002 29.30 29.65 29.11 29.20 115,300 -0.10(-0.34%)
Aug 29, 2002 29.10 29.40 28.34 29.30 202,800 +0.55(+1.91%)
Aug 28, 2002 29.25 29.25 28.30 28.75 162,400 -0.30(-1.03%)
Aug 27, 2002 29.61 30.05 28.82 29.05 241,700 -0.33(-1.12%)
Aug 26, 2002 29.85 29.94 28.80 29.38 220,600 -0.40(-1.34%)
Aug 23, 2002 30.17 30.17 29.68 29.78 133,200 -0.39(-1.29%)
Aug 22, 2002 29.95 30.25 29.80 30.17 265,000 +0.22(+0.73%)
Aug 21, 2002 29.80 30.00 29.27 29.95 192,800 +0.11(+0.37%)
Aug 20, 2002 29.85 30.05 29.70 29.84 170,100 +0.24(+0.81%)
Aug 16, 2002 29.77 30.01 29.55 29.60 238,900 -0.17(-0.57%)
Aug 15, 2002 29.52 30.02 29.26 29.77 141,300 +0.32(+1.09%)
Aug 14, 2002 28.40 29.55 28.40 29.45 207,000 +1.08(+3.81%)
Aug 13, 2002 29.45 29.72 28.35 28.37 179,700 -1.13(-3.83%)
Aug 12, 2002 29.75 29.80 29.20 29.50 109,200 +1.68(+6.04%)
Aug 07, 2002 28.40 28.80 27.62 27.82 133,400 -0.43(-1.52%)
Aug 06, 2002 27.90 28.88 27.90 28.25 196,800 +0.85(+3.10%)
Aug 05, 2002 28.15 28.15 27.30 27.40 248,600 -0.70(-2.49%)
Aug 02, 2002 28.90 28.90 27.86 28.10 218,000 -0.87(-3.00%)
Aug 01, 2002 28.43 29.30 28.32 28.97 157,600 +0.55(+1.94%)
Jul 31, 2002 28.82 29.00 28.25 28.42 326,600 -0.45(-1.56%)
Jul 30, 2002 29.44 29.45 28.25 28.87 478,100 -0.57(-1.94%)
Jul 29, 2002 28.60 29.82 28.60 29.44 487,400 +0.81(+2.83%)
Jul 26, 2002 27.90 28.77 27.43 28.63 710,000 +0.73(+2.62%)
Jul 25, 2002 27.97 28.45 27.19 27.90 204,600 -0.07(-0.25%)
Jul 24, 2002 24.45 27.98 24.45 27.97 629,600 +1.87(+7.16%)
Jul 23, 2002 26.75 27.04 25.88 26.10 528,100 -1.46(-5.30%)
Jul 22, 2002 27.80 28.20 27.00 27.56 534,700 -1.34(-4.64%)
Jul 19, 2002 28.75 29.60 28.68 28.90 458,400 -2.54(-8.08%)
Jul 17, 2002 31.40 32.44 30.90 31.44 146,100 -0.61(-1.90%)
Jul 12, 2002 31.73 32.45 31.72 32.05 267,300 +0.45(+1.42%)
Jul 11, 2002 32.30 32.30 30.50 31.60 412,100 -0.77(-2.38%)
Jul 10, 2002 33.01 33.34 32.27 32.37 248,000 -0.64(-1.94%)
Jul 09, 2002 34.10 34.10 33.01 33.01 257,900 -1.14(-3.34%)
Jul 08, 2002 34.75 34.75 34.15 34.15 182,200 -0.63(-1.81%)
Jul 05, 2002 33.35 34.92 33.35 34.78 84,200 +1.50(+4.51%)
Jul 04, 2002 33.79 34.00 33.05 33.28 206,400 +0.00(+0.00%)
Jul 03, 2002 33.79 34.00 33.05 33.28 206,400 -0.49(-1.45%)
Jul 02, 2002 34.25 34.25 33.64 33.77 237,200 -0.33(-0.97%)
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.