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, 2004 28.45 28.60 28.25 28.44 589,200 -0.05(-0.18%)
Sep 29, 2004 28.20 28.63 28.14 28.49 344,900 +0.07(+0.25%)
Sep 28, 2004 28.29 28.43 28.16 28.42 394,200 +0.09(+0.32%)
Sep 27, 2004 28.43 28.51 28.05 28.33 498,400 -0.11(-0.39%)
Sep 24, 2004 28.27 28.46 28.13 28.44 514,500 +0.10(+0.35%)
Sep 23, 2004 28.91 28.91 28.15 28.34 746,200 -0.57(-1.97%)
Sep 22, 2004 29.11 29.30 28.80 28.91 455,800 -0.56(-1.90%)
Sep 21, 2004 29.29 29.50 29.13 29.47 364,800 +0.19(+0.65%)
Sep 20, 2004 29.55 29.55 29.22 29.28 240,600 -0.26(-0.88%)
Sep 17, 2004 29.64 29.89 29.54 29.54 273,800 -0.09(-0.30%)
Sep 16, 2004 29.60 29.88 29.48 29.63 234,000 +0.05(+0.17%)
Sep 15, 2004 29.85 29.97 29.53 29.58 251,200 -0.39(-1.30%)
Sep 14, 2004 29.80 30.00 29.62 29.97 243,700 +0.25(+0.84%)
Sep 13, 2004 29.64 30.00 29.50 29.72 443,800 +0.08(+0.27%)
Sep 10, 2004 29.20 29.72 29.16 29.64 264,900 +0.32(+1.09%)
Sep 09, 2004 29.75 29.84 29.24 29.32 505,900 -0.49(-1.64%)
Sep 08, 2004 29.80 29.87 29.62 29.81 264,800 -0.09(-0.30%)
Sep 07, 2004 29.40 29.98 29.40 29.90 311,100 +0.57(+1.94%)
Sep 03, 2004 29.50 29.65 29.20 29.33 234,400 -0.17(-0.58%)
Sep 02, 2004 28.92 29.59 28.87 29.50 241,300 +0.45(+1.55%)
Sep 01, 2004 28.85 29.13 28.82 29.05 350,800 +0.20(+0.69%)
Aug 31, 2004 28.75 28.90 28.51 28.85 301,200 +0.07(+0.24%)
Aug 30, 2004 29.03 29.14 28.71 28.78 310,900 -0.24(-0.83%)
Aug 27, 2004 29.25 29.32 28.84 29.02 360,200 -0.31(-1.06%)
Aug 26, 2004 29.43 29.54 29.06 29.33 394,300 -0.06(-0.20%)
Aug 25, 2004 28.85 29.43 28.80 29.39 208,300 +0.50(+1.73%)
Aug 24, 2004 28.98 28.99 28.64 28.89 392,600 -0.01(-0.03%)
Aug 23, 2004 29.00 29.03 28.70 28.90 279,100 +0.00(+0.00%)
Aug 20, 2004 28.43 28.98 28.41 28.90 320,200 +0.27(+0.94%)
Aug 19, 2004 28.82 28.99 28.49 28.63 292,000 -0.43(-1.48%)
Aug 18, 2004 28.63 29.07 28.45 29.06 275,100 +0.43(+1.50%)
Aug 17, 2004 28.60 28.89 28.60 28.63 226,400 -0.02(-0.07%)
Aug 16, 2004 28.08 28.73 28.08 28.65 213,000 +0.54(+1.92%)
Aug 13, 2004 28.06 28.25 27.90 28.11 390,100 +0.07(+0.25%)
Aug 12, 2004 28.23 28.30 27.97 28.04 229,300 -0.22(-0.78%)
Aug 11, 2004 28.10 28.40 27.90 28.26 391,500 +0.08(+0.28%)
Aug 10, 2004 27.67 28.19 27.67 28.18 327,000 +0.54(+1.95%)
Aug 09, 2004 26.88 27.75 26.74 27.64 799,200 +0.76(+2.83%)
Aug 06, 2004 27.79 27.83 26.82 26.88 970,600 -0.91(-3.27%)
Aug 05, 2004 28.35 28.46 27.71 27.79 418,600 -0.62(-2.18%)
Aug 04, 2004 28.15 28.59 28.03 28.41 551,100 +0.10(+0.35%)
Aug 03, 2004 28.30 28.43 28.12 28.31 715,100 -0.23(-0.81%)
Aug 02, 2004 28.07 28.57 27.98 28.54 505,400 +0.43(+1.53%)
Jul 30, 2004 27.98 28.11 27.60 28.11 413,500 -0.03(-0.11%)
Jul 29, 2004 27.97 28.15 27.81 28.14 894,300 +0.42(+1.52%)
Jul 28, 2004 28.36 28.50 27.52 27.72 814,800 -0.65(-2.29%)
Jul 27, 2004 28.34 28.50 26.72 28.37 1,328,200 +0.03(+0.11%)
Jul 26, 2004 28.53 28.66 28.31 28.34 276,400 -0.15(-0.53%)
Jul 23, 2004 28.63 28.63 28.29 28.49 315,500 -0.14(-0.49%)
Jul 22, 2004 28.68 28.68 27.86 28.63 392,800 -0.09(-0.31%)
Jul 21, 2004 29.00 29.34 28.72 28.72 324,700 -0.28(-0.97%)
Jul 20, 2004 28.45 29.00 28.36 29.00 342,000 +0.50(+1.75%)
Jul 19, 2004 28.50 28.80 28.24 28.50 276,600 +0.01(+0.04%)
Jul 16, 2004 28.92 28.92 28.43 28.49 276,900 -0.23(-0.80%)
Jul 15, 2004 28.80 28.89 28.55 28.72 250,400 -0.10(-0.35%)
Jul 14, 2004 28.98 29.17 28.73 28.82 358,800 -0.24(-0.83%)
Jul 13, 2004 29.20 29.30 28.87 29.06 308,300 -0.20(-0.68%)
Jul 12, 2004 29.00 29.31 28.99 29.26 215,400 +0.21(+0.72%)
Jul 09, 2004 29.00 29.15 28.96 29.05 322,000 +0.05(+0.17%)
Jul 08, 2004 29.00 29.17 28.97 29.00 442,900 -0.09(-0.31%)
Jul 07, 2004 29.25 29.45 29.04 29.09 353,200 -0.26(-0.89%)
Jul 06, 2004 29.62 29.62 29.32 29.35 423,800 -0.35(-1.18%)
Jul 02, 2004 29.60 29.79 29.44 29.70 541,400 +0.05(+0.17%)
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.