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, 2016 29.61 29.88 29.43 29.63 958,516 +0.36(+1.23%)
Sep 29, 2016 29.77 29.93 29.17 29.27 711,331 -0.57(-1.91%)
Sep 28, 2016 29.89 29.94 29.44 29.84 953,887 +0.04(+0.13%)
Sep 27, 2016 29.68 30.02 29.49 29.80 1,028,142 +0.08(+0.27%)
Sep 26, 2016 31.00 31.11 29.19 29.72 2,103,967 -1.68(-5.35%)
Sep 23, 2016 31.39 31.66 31.27 31.40 632,514 -0.19(-0.60%)
Sep 22, 2016 32.26 32.40 31.46 31.59 982,932 -0.40(-1.25%)
Sep 21, 2016 32.04 32.20 31.68 31.99 485,449 +0.21(+0.66%)
Sep 20, 2016 32.18 32.25 31.77 31.78 402,623 -0.16(-0.50%)
Sep 19, 2016 31.95 32.39 31.87 31.94 451,070 +0.12(+0.38%)
Sep 16, 2016 31.79 32.00 31.57 31.82 776,828 -0.30(-0.93%)
Sep 15, 2016 31.65 32.29 31.65 32.12 426,095 +0.46(+1.45%)
Sep 14, 2016 31.49 31.89 31.48 31.66 734,953 +0.12(+0.38%)
Sep 13, 2016 31.73 31.89 31.16 31.54 676,974 -0.59(-1.84%)
Sep 12, 2016 31.38 32.24 31.30 32.13 668,281 +0.52(+1.65%)
Sep 09, 2016 32.66 32.91 31.61 31.61 772,710 -1.32(-4.01%)
Sep 08, 2016 32.80 33.13 32.73 32.93 908,092 +0.09(+0.27%)
Sep 07, 2016 32.54 32.85 32.47 32.84 1,077,634 +0.23(+0.71%)
Sep 06, 2016 32.74 32.80 32.34 32.61 573,313 -0.14(-0.43%)
Sep 02, 2016 32.28 32.75 32.75 32.75 586,600 +0.67(+2.09%)
Sep 01, 2016 32.35 32.44 31.74 32.08 598,496 -0.22(-0.68%)
Aug 31, 2016 32.40 32.60 32.07 32.30 633,122 -0.15(-0.46%)
Aug 30, 2016 32.10 32.46 32.10 32.45 380,654 +0.29(+0.90%)
Aug 29, 2016 32.03 32.35 32.03 32.16 336,069 +0.17(+0.53%)
Aug 26, 2016 31.94 32.14 31.77 31.99 411,220 +0.18(+0.57%)
Aug 25, 2016 31.82 31.96 31.72 31.81 326,608 -0.09(-0.28%)
Aug 24, 2016 32.21 32.42 31.84 31.90 447,218 -0.25(-0.78%)
Aug 23, 2016 32.20 32.48 32.14 32.15 393,560 +0.04(+0.12%)
Aug 22, 2016 32.29 32.29 31.98 32.11 261,543 -0.28(-0.86%)
Aug 19, 2016 32.34 32.44 32.12 32.39 424,490 -0.10(-0.31%)
Aug 18, 2016 32.25 32.61 32.22 32.49 303,574 +0.29(+0.90%)
Aug 17, 2016 32.09 32.44 32.07 32.20 507,925 +0.09(+0.28%)
Aug 16, 2016 32.18 32.26 31.99 32.11 431,402 -0.17(-0.53%)
Aug 15, 2016 32.09 32.34 31.97 32.28 381,158 +0.25(+0.78%)
Aug 12, 2016 31.88 32.05 31.77 32.03 240,578 -0.02(-0.06%)
Aug 11, 2016 32.24 32.26 32.00 32.05 400,805 -0.02(-0.06%)
Aug 10, 2016 31.95 32.07 31.71 32.07 689,750 +0.16(+0.50%)
Aug 09, 2016 32.10 32.16 31.87 31.91 551,873 -0.13(-0.41%)
Aug 08, 2016 32.24 32.32 31.97 32.04 570,060 -0.09(-0.28%)
Aug 05, 2016 31.92 32.30 31.79 32.13 474,890 +0.57(+1.81%)
Aug 04, 2016 31.43 31.59 31.29 31.56 317,879 -0.15(-0.47%)
Aug 03, 2016 31.26 31.79 31.26 31.71 513,860 +0.42(+1.34%)
Aug 02, 2016 31.61 31.71 31.12 31.29 438,781 -0.42(-1.32%)
Aug 01, 2016 31.56 31.90 31.43 31.71 623,584 +0.14(+0.44%)
Jul 29, 2016 32.10 32.10 31.23 31.57 719,710 +0.16(+0.51%)
Jul 28, 2016 31.49 31.68 31.24 31.41 452,277 -0.20(-0.63%)
Jul 27, 2016 31.28 31.74 31.27 31.61 479,110 +0.33(+1.05%)
Jul 26, 2016 31.28 31.42 31.07 31.28 375,050 -0.07(-0.22%)
Jul 25, 2016 31.30 31.52 31.18 31.35 388,168 -0.03(-0.10%)
Jul 22, 2016 31.10 31.41 31.10 31.38 203,816 +0.29(+0.93%)
Jul 21, 2016 31.22 31.38 31.08 31.09 271,519 -0.18(-0.58%)
Jul 20, 2016 31.20 31.30 30.87 31.27 279,806 +0.24(+0.77%)
Jul 19, 2016 30.87 31.16 30.63 31.03 459,504 -0.03(-0.10%)
Jul 18, 2016 30.84 31.17 30.82 31.06 559,833 +0.16(+0.52%)
Jul 15, 2016 30.72 30.92 30.44 30.90 555,435 +0.38(+1.25%)
Jul 14, 2016 30.65 30.85 30.39 30.52 522,525 +0.38(+1.26%)
Jul 13, 2016 30.11 30.23 29.88 30.14 415,565 -0.01(-0.03%)
Jul 12, 2016 29.72 30.29 29.72 30.15 470,603 +0.80(+2.73%)
Jul 11, 2016 28.95 29.38 28.93 29.35 464,492 +0.54(+1.87%)
Jul 08, 2016 28.70 28.95 28.29 28.81 407,696 +0.52(+1.84%)
Jul 07, 2016 28.34 28.54 28.03 28.29 604,468 -0.07(-0.25%)
Jul 06, 2016 27.86 28.40 27.69 28.36 564,072 +0.27(+0.96%)
Jul 05, 2016 28.54 28.54 27.75 28.09 597,635 -0.62(-2.16%)
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.