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 (%)
May 29, 2015 34.87 35.08 34.58 34.80 566,894 -0.11(-0.32%)
May 28, 2015 34.72 34.92 34.47 34.91 288,869 +0.16(+0.46%)
May 27, 2015 34.40 34.78 34.26 34.75 280,774 +0.49(+1.43%)
May 26, 2015 34.35 34.55 34.10 34.26 239,166 -0.21(-0.61%)
May 22, 2015 34.39 34.47 34.47 34.47 182,600 +0.00(+0.00%)
May 21, 2015 34.25 34.69 34.16 34.47 297,375 +0.13(+0.38%)
May 20, 2015 34.64 34.66 34.14 34.34 253,736 -0.30(-0.87%)
May 19, 2015 34.54 34.71 34.20 34.64 351,505 +0.23(+0.67%)
May 18, 2015 33.80 34.49 33.68 34.41 318,492 +0.54(+1.59%)
May 15, 2015 34.62 34.69 33.40 33.87 834,925 -0.71(-2.05%)
May 14, 2015 34.40 34.66 34.16 34.58 291,739 +0.31(+0.90%)
May 13, 2015 34.03 34.33 33.80 34.27 314,097 +0.23(+0.68%)
May 12, 2015 34.24 34.24 33.70 34.04 248,968 -0.26(-0.76%)
May 11, 2015 33.97 34.42 33.95 34.30 334,918 +0.27(+0.79%)
May 08, 2015 34.57 34.57 33.97 34.03 678,173 -0.24(-0.70%)
May 07, 2015 33.95 34.37 33.85 34.27 289,377 +0.26(+0.76%)
May 06, 2015 34.48 34.70 33.75 34.01 418,142 -0.47(-1.36%)
May 05, 2015 34.80 35.14 34.43 34.48 388,098 -0.47(-1.34%)
May 04, 2015 34.76 35.17 34.75 34.95 356,167 +0.23(+0.66%)
May 01, 2015 34.73 34.91 34.45 34.72 250,816 +0.32(+0.93%)
Apr 30, 2015 34.59 34.82 34.29 34.40 731,115 -0.29(-0.84%)
Apr 29, 2015 34.40 34.79 34.30 34.69 350,062 +0.14(+0.41%)
Apr 28, 2015 34.25 34.60 33.91 34.55 371,595 +0.24(+0.70%)
Apr 27, 2015 34.69 34.99 34.27 34.31 364,761 -0.42(-1.21%)
Apr 24, 2015 33.98 35.00 33.90 34.73 532,988 +0.06(+0.17%)
Apr 23, 2015 34.39 34.89 34.28 34.67 497,430 +0.17(+0.49%)
Apr 22, 2015 34.04 34.59 33.55 34.50 429,791 +0.44(+1.29%)
Apr 21, 2015 34.45 34.45 33.89 34.06 806,294 -0.21(-0.61%)
Apr 20, 2015 34.20 34.35 34.04 34.27 432,790 +0.30(+0.88%)
Apr 17, 2015 34.18 34.33 33.79 33.97 420,331 -0.50(-1.45%)
Apr 16, 2015 34.46 34.59 34.23 34.47 288,221 -0.11(-0.32%)
Apr 15, 2015 34.73 34.84 34.48 34.58 353,435 +0.03(+0.09%)
Apr 14, 2015 34.64 34.80 34.19 34.55 330,145 -0.15(-0.43%)
Apr 13, 2015 34.39 34.81 34.23 34.70 310,205 +0.30(+0.87%)
Apr 10, 2015 34.61 34.77 34.22 34.40 319,202 -0.22(-0.64%)
Apr 09, 2015 34.21 34.65 34.10 34.62 329,535 +0.36(+1.05%)
Apr 08, 2015 34.19 34.29 34.00 34.26 432,982 +0.23(+0.68%)
Apr 07, 2015 34.08 34.26 33.99 34.03 320,749 +0.02(+0.06%)
Apr 06, 2015 33.52 34.05 33.26 34.01 685,783 +0.11(+0.32%)
Apr 02, 2015 33.67 33.90 33.90 33.90 491,600 +0.15(+0.44%)
Apr 01, 2015 33.96 33.96 33.23 33.75 1,263,110 -0.14(-0.41%)
Mar 31, 2015 33.11 33.92 33.08 33.89 691,879 +0.59(+1.77%)
Mar 30, 2015 33.25 33.58 33.06 33.30 486,389 +0.37(+1.12%)
Mar 27, 2015 32.73 32.95 32.54 32.93 324,137 +0.20(+0.61%)
Mar 26, 2015 32.41 32.97 32.32 32.73 309,292 +0.23(+0.71%)
Mar 25, 2015 33.27 33.39 32.50 32.50 309,913 -0.68(-2.05%)
Mar 24, 2015 33.71 33.79 33.03 33.18 438,516 -0.62(-1.83%)
Mar 23, 2015 33.68 34.20 33.62 33.80 592,275 +0.19(+0.57%)
Mar 20, 2015 32.97 33.79 32.84 33.61 2,273,106 +0.75(+2.28%)
Mar 19, 2015 32.83 33.01 32.50 32.86 995,245 +0.03(+0.09%)
Mar 18, 2015 33.65 33.88 32.74 32.83 1,282,485 -0.97(-2.87%)
Mar 17, 2015 34.32 34.55 33.70 33.80 701,494 -0.82(-2.37%)
Mar 16, 2015 33.99 34.74 33.82 34.62 485,937 +0.68(+2.00%)
Mar 13, 2015 34.18 34.20 33.54 33.94 377,488 -0.39(-1.14%)
Mar 12, 2015 34.30 34.67 33.94 34.33 402,933 +0.29(+0.85%)
Mar 11, 2015 33.42 34.06 33.29 34.04 513,315 +0.66(+1.98%)
Mar 10, 2015 33.76 33.77 33.08 33.38 622,366 -0.62(-1.82%)
Mar 09, 2015 34.38 34.59 33.33 34.00 673,854 -0.35(-1.02%)
Mar 06, 2015 34.00 34.76 33.74 34.35 859,263 +0.55(+1.63%)
Mar 05, 2015 33.85 34.16 33.48 33.80 869,815 +0.07(+0.21%)
Mar 04, 2015 33.27 33.76 33.52 33.73 591,615 +0.21(+0.63%)
Mar 03, 2015 33.46 33.63 33.22 33.52 426,854 -0.13(-0.39%)
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.