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 31, 2002 33.65 34.60 33.40 33.40 136,000 -0.55(-1.62%)
May 28, 2002 34.20 34.48 33.74 33.95 150,300 -0.02(-0.06%)
May 27, 2002 33.99 34.60 33.80 33.97 145,100 +0.00(+0.00%)
May 24, 2002 33.99 34.60 33.80 33.97 145,100 -1.01(-2.89%)
May 23, 2002 33.75 35.05 33.74 34.98 172,600 +1.24(+3.68%)
May 22, 2002 33.75 33.79 33.50 33.74 103,000 -0.15(-0.44%)
May 21, 2002 34.60 35.00 33.67 33.89 99,100 -0.47(-1.37%)
May 20, 2002 34.80 34.80 33.95 34.36 101,900 -0.41(-1.18%)
May 17, 2002 34.93 35.00 34.40 34.77 133,600 -0.06(-0.17%)
May 16, 2002 35.10 35.11 34.50 34.83 152,400 -0.33(-0.94%)
May 15, 2002 35.10 35.25 35.03 35.16 194,200 +0.26(+0.74%)
May 14, 2002 35.10 35.19 34.25 34.90 404,600 +0.21(+0.61%)
May 13, 2002 33.72 34.69 33.69 34.69 360,800 +0.77(+2.27%)
May 10, 2002 34.07 34.15 33.75 33.92 139,200 -0.13(-0.38%)
May 09, 2002 34.45 34.45 33.94 34.05 201,900 -0.39(-1.13%)
May 08, 2002 33.78 34.49 33.78 34.44 158,200 +0.91(+2.71%)
May 07, 2002 33.15 33.55 33.15 33.53 272,500 +0.36(+1.09%)
May 06, 2002 33.51 33.63 33.15 33.17 345,500 -0.33(-0.99%)
May 03, 2002 32.42 33.51 32.42 33.50 409,200 +1.22(+3.78%)
May 02, 2002 32.00 32.64 32.00 32.28 217,900 +0.30(+0.94%)
May 01, 2002 32.66 32.66 31.65 31.98 369,600 -0.08(-0.25%)
Apr 30, 2002 31.50 32.53 31.37 32.06 311,800 +0.93(+2.99%)
Apr 29, 2002 31.62 32.40 31.00 31.13 766,600 -0.39(-1.24%)
Apr 26, 2002 31.70 31.77 31.25 31.52 259,900 -0.03(-0.10%)
Apr 25, 2002 31.91 31.91 31.26 31.55 319,800 -0.35(-1.10%)
Apr 24, 2002 32.60 32.95 31.86 31.90 427,600 -0.65(-2.00%)
Apr 23, 2002 32.70 32.70 32.17 32.55 241,800 +0.00(+0.00%)
Apr 22, 2002 32.75 32.81 32.42 32.55 298,800 -0.20(-0.61%)
Apr 19, 2002 32.15 32.80 32.15 32.75 1,790,000 +0.75(+2.34%)
Apr 18, 2002 32.32 32.75 31.82 32.00 647,300 -0.22(-0.68%)
Apr 17, 2002 32.20 32.75 32.11 32.22 220,100 +0.24(+0.75%)
Apr 16, 2002 31.74 32.10 31.74 31.98 412,300 +0.34(+1.07%)
Apr 15, 2002 32.15 32.15 31.51 31.64 266,800 -0.06(-0.19%)
Apr 12, 2002 30.45 31.89 30.32 31.70 467,000 +1.35(+4.45%)
Apr 11, 2002 31.00 31.04 30.27 30.35 421,000 -0.69(-2.22%)
Apr 10, 2002 31.15 31.54 30.96 31.04 388,500 +0.29(+0.94%)
Apr 09, 2002 30.30 31.20 30.25 30.75 464,000 +0.45(+1.49%)
Apr 08, 2002 30.63 30.63 30.05 30.30 271,700 -0.33(-1.08%)
Apr 05, 2002 30.80 31.33 30.62 30.63 579,500 -0.15(-0.49%)
Apr 04, 2002 30.25 31.18 30.25 30.78 353,700 -0.25(-0.81%)
Apr 03, 2002 31.80 31.81 31.03 31.03 389,300 -0.72(-2.27%)
Apr 02, 2002 31.95 31.98 31.75 31.75 429,600 -0.20(-0.63%)
Apr 01, 2002 32.40 32.42 31.79 31.95 210,400 -0.40(-1.24%)
Mar 29, 2002 32.75 32.77 32.34 32.35 213,700 +0.00(+0.00%)
Mar 28, 2002 32.75 32.77 32.34 32.35 213,700 -0.35(-1.07%)
Mar 27, 2002 32.75 32.95 32.65 32.70 150,800 -0.05(-0.15%)
Mar 26, 2002 32.70 32.90 32.55 32.75 272,200 +0.07(+0.21%)
Mar 25, 2002 32.75 32.98 32.50 32.68 94,300 -0.57(-1.71%)
Mar 22, 2002 34.21 34.26 33.14 33.25 99,600 -0.95(-2.78%)
Mar 21, 2002 33.34 34.34 33.32 34.20 78,900 +0.85(+2.55%)
Mar 20, 2002 34.06 34.06 33.26 33.35 138,900 -0.70(-2.06%)
Mar 19, 2002 34.02 34.45 33.98 34.05 79,300 +0.17(+0.50%)
Mar 18, 2002 34.13 34.29 33.77 33.88 240,000 -0.14(-0.41%)
Mar 15, 2002 34.05 34.08 33.90 34.02 73,800 +0.50(+1.49%)
Mar 14, 2002 33.10 33.70 33.10 33.52 154,600 +0.27(+0.81%)
Mar 13, 2002 33.36 34.39 33.18 33.25 190,000 -0.01(-0.03%)
Mar 12, 2002 33.10 33.90 32.55 33.26 337,800 -0.26(-0.78%)
Mar 11, 2002 34.48 34.62 33.06 33.52 510,400 -0.30(-0.89%)
Mar 08, 2002 33.60 34.31 33.18 33.82 184,300 +0.64(+1.93%)
Mar 07, 2002 33.82 33.95 33.02 33.18 206,200 -0.64(-1.89%)
Mar 06, 2002 33.60 34.43 33.24 33.82 279,800 +0.27(+0.80%)
Mar 05, 2002 33.55 33.65 33.05 33.55 131,200 +0.16(+0.48%)
Mar 04, 2002 32.40 33.95 32.40 33.39 187,500 +0.99(+3.06%)
Mar 01, 2002 31.60 32.41 31.40 32.40 265,200 +0.82(+2.60%)
Feb 28, 2002 31.00 31.72 30.95 31.58 284,800 +0.54(+1.74%)
Feb 27, 2002 30.62 31.44 30.62 31.04 231,800 +0.42(+1.37%)
Feb 26, 2002 30.45 30.66 30.30 30.62 284,400 +0.17(+0.56%)
Feb 25, 2002 30.50 30.55 30.17 30.45 378,600 -0.20(-0.65%)
Feb 22, 2002 31.00 31.09 30.40 30.65 293,000 -0.38(-1.22%)
Feb 21, 2002 31.05 31.40 31.02 31.03 136,700 +0.00(+0.00%)
Feb 20, 2002 30.95 31.39 30.90 31.03 340,800 +0.24(+0.78%)
Feb 19, 2002 31.15 31.20 30.01 30.79 236,200 -0.48(-1.54%)
Feb 18, 2002 31.85 32.00 31.17 31.27 112,900 +0.00(+0.00%)
Feb 15, 2002 31.85 32.00 31.17 31.27 112,900 -0.40(-1.26%)
Feb 14, 2002 32.04 32.04 31.50 31.67 224,800 -0.37(-1.15%)
Feb 13, 2002 32.00 32.30 31.72 32.04 263,900 -0.10(-0.31%)
Feb 12, 2002 32.37 32.38 31.90 32.14 151,600 -0.35(-1.08%)
Feb 11, 2002 31.81 32.64 31.71 32.49 122,200 +0.74(+2.33%)
Feb 08, 2002 31.84 32.00 31.00 31.75 456,800 -0.09(-0.28%)
Feb 07, 2002 32.10 32.51 31.15 31.84 538,500 -0.76(-2.33%)
Feb 06, 2002 33.15 33.20 32.45 32.60 290,600 -0.45(-1.36%)
Feb 05, 2002 32.66 33.28 32.50 33.05 329,000 +0.35(+1.07%)
Feb 04, 2002 33.40 34.20 32.70 32.70 602,000 -0.52(-1.57%)
Feb 01, 2002 32.40 33.35 31.90 33.22 547,800 +1.23(+3.84%)
Jan 31, 2002 31.10 32.20 31.10 31.99 115,300 +1.00(+3.23%)
Jan 30, 2002 31.15 31.22 30.65 30.99 186,700 -0.12(-0.39%)
Jan 29, 2002 31.08 31.29 30.85 31.11 261,600 +0.03(+0.10%)
Jan 28, 2002 31.40 31.52 30.40 31.08 322,500 -0.25(-0.80%)
Jan 25, 2002 30.80 31.40 30.78 31.33 134,500 +0.53(+1.72%)
Jan 24, 2002 30.90 31.19 30.75 30.80 163,400 -0.08(-0.26%)
Jan 23, 2002 31.15 31.19 30.83 30.88 229,500 -0.24(-0.77%)
Jan 22, 2002 31.45 31.58 30.80 31.12 196,600 -0.25(-0.80%)
Jan 21, 2002 31.21 31.45 31.16 31.37 242,300 +0.00(+0.00%)
Jan 18, 2002 31.21 31.45 31.16 31.37 242,300 +0.16(+0.51%)
Jan 17, 2002 30.60 31.29 30.60 31.21 419,100 +0.71(+2.33%)
Jan 16, 2002 30.75 30.85 30.11 30.50 343,200 -0.50(-1.61%)
Jan 15, 2002 30.40 31.16 30.40 31.00 281,200 +0.60(+1.97%)
Jan 14, 2002 30.77 30.77 30.15 30.40 317,300 -0.37(-1.20%)
Jan 11, 2002 31.00 31.34 30.50 30.77 399,300 -0.24(-0.77%)
Jan 10, 2002 31.40 31.50 31.00 31.01 237,100 -0.87(-2.73%)
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.