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 (%)
Mar 31, 2016 28.87 29.13 28.80 28.85 552,541 -0.10(-0.35%)
Mar 30, 2016 28.86 29.16 28.75 28.95 339,040 +0.17(+0.59%)
Mar 29, 2016 28.14 28.80 27.90 28.78 423,295 +0.50(+1.77%)
Mar 28, 2016 28.30 28.40 28.02 28.28 393,221 +0.06(+0.21%)
Mar 24, 2016 28.07 28.22 28.22 28.22 361,900 -0.13(-0.46%)
Mar 23, 2016 28.59 28.70 28.35 28.35 349,011 -0.26(-0.91%)
Mar 22, 2016 28.53 28.78 28.40 28.61 437,684 -0.25(-0.87%)
Mar 21, 2016 28.87 29.13 28.54 28.86 380,128 -0.01(-0.03%)
Mar 18, 2016 28.78 29.14 28.58 28.87 1,539,429 +0.15(+0.52%)
Mar 17, 2016 27.89 28.84 27.89 28.72 449,676 +0.74(+2.64%)
Mar 16, 2016 27.64 28.15 27.59 27.98 487,296 +0.16(+0.58%)
Mar 15, 2016 27.86 27.89 27.56 27.82 511,669 -0.28(-1.00%)
Mar 14, 2016 28.40 28.47 27.65 28.10 664,662 -0.32(-1.13%)
Mar 11, 2016 27.66 28.45 27.66 28.42 587,091 +0.95(+3.46%)
Mar 10, 2016 27.72 27.74 27.12 27.47 440,215 -0.08(-0.29%)
Mar 09, 2016 27.82 27.96 27.39 27.55 609,174 -0.16(-0.58%)
Mar 08, 2016 28.20 28.28 27.68 27.71 574,166 -0.69(-2.43%)
Mar 07, 2016 28.21 28.47 27.92 28.40 973,109 +0.06(+0.21%)
Mar 04, 2016 27.63 28.49 27.57 28.34 1,359,136 +0.79(+2.87%)
Mar 03, 2016 27.15 27.68 27.03 27.55 1,109,466 +0.35(+1.29%)
Mar 02, 2016 26.96 27.26 26.85 27.20 859,813 +0.26(+0.97%)
Mar 01, 2016 26.35 26.96 26.18 26.94 882,923 +0.77(+2.94%)
Feb 29, 2016 26.04 26.34 25.91 26.17 1,021,065 +0.08(+0.31%)
Feb 26, 2016 26.04 26.22 25.93 26.09 824,095 +0.31(+1.20%)
Feb 25, 2016 25.51 25.83 25.36 25.78 592,247 +0.30(+1.18%)
Feb 24, 2016 25.02 25.57 24.51 25.48 874,982 +0.07(+0.28%)
Feb 23, 2016 25.35 25.52 25.19 25.41 1,199,709 +0.01(+0.04%)
Feb 22, 2016 25.24 25.48 25.18 25.40 790,269 +0.47(+1.89%)
Feb 19, 2016 24.54 24.95 24.42 24.93 1,004,643 +0.22(+0.89%)
Feb 18, 2016 24.97 24.97 24.58 24.71 625,511 -0.15(-0.60%)
Feb 17, 2016 24.82 25.32 24.75 24.86 790,648 +0.29(+1.18%)
Feb 16, 2016 24.44 24.70 24.23 24.57 794,668 +0.53(+2.20%)
Feb 12, 2016 23.71 24.04 24.04 24.04 655,200 +0.75(+3.22%)
Feb 11, 2016 23.34 23.47 22.97 23.29 896,257 -0.66(-2.76%)
Feb 10, 2016 23.82 24.40 23.69 23.95 1,123,653 +0.37(+1.57%)
Feb 09, 2016 22.88 23.81 22.84 23.58 1,456,119 +0.27(+1.16%)
Feb 08, 2016 23.18 23.40 22.76 23.31 1,432,821 -0.27(-1.15%)
Feb 05, 2016 23.68 24.00 23.54 23.58 746,042 -0.12(-0.51%)
Feb 04, 2016 23.34 23.87 23.21 23.70 1,362,187 +0.03(+0.13%)
Feb 03, 2016 24.14 24.20 22.86 23.67 2,015,349 -0.28(-1.17%)
Feb 02, 2016 24.76 24.84 23.80 23.95 1,271,526 -1.29(-5.11%)
Feb 01, 2016 25.15 25.43 24.59 25.24 1,187,713 -0.05(-0.20%)
Jan 29, 2016 26.04 26.04 25.08 25.29 1,696,510 +0.17(+0.68%)
Jan 28, 2016 25.65 25.82 24.97 25.12 980,814 -0.22(-0.87%)
Jan 27, 2016 25.64 25.95 25.16 25.34 608,138 -0.38(-1.48%)
Jan 26, 2016 25.04 25.79 25.00 25.72 712,048 +0.79(+3.17%)
Jan 25, 2016 25.83 25.94 24.90 24.93 844,333 -1.00(-3.86%)
Jan 22, 2016 25.63 25.94 25.42 25.93 849,870 +0.75(+2.98%)
Jan 21, 2016 25.12 25.85 24.98 25.18 1,057,311 +0.10(+0.40%)
Jan 20, 2016 25.21 25.39 24.25 25.08 1,153,686 -0.63(-2.45%)
Jan 19, 2016 25.71 26.11 25.52 25.71 1,332,126 +0.37(+1.46%)
Jan 15, 2016 24.82 25.34 25.34 25.34 874,500 -0.44(-1.71%)
Jan 14, 2016 25.63 26.03 25.07 25.78 838,556 +0.24(+0.94%)
Jan 13, 2016 26.53 26.55 25.39 25.54 966,755 -0.90(-3.40%)
Jan 12, 2016 26.30 26.48 25.94 26.44 901,052 +0.38(+1.46%)
Jan 11, 2016 26.05 26.18 25.47 26.06 1,025,227 +0.12(+0.46%)
Jan 08, 2016 26.81 26.99 25.91 25.94 720,854 -0.54(-2.04%)
Jan 07, 2016 26.82 27.00 26.35 26.48 757,102 -0.94(-3.43%)
Jan 06, 2016 27.72 27.73 27.14 27.42 815,011 -0.71(-2.52%)
Jan 05, 2016 28.28 28.50 27.93 28.13 658,377 -0.15(-0.53%)
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.