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 30, 2003 27.29 28.06 27.29 27.86 598,200 +0.63(+2.31%)
May 29, 2003 27.15 27.83 27.08 27.23 522,000 +0.00(+0.00%)
May 28, 2003 27.00 27.56 26.95 27.23 535,000 +0.38(+1.42%)
May 27, 2003 26.80 27.03 26.55 26.85 537,000 +0.00(+0.00%)
May 23, 2003 26.76 27.02 26.55 26.85 524,400 +0.02(+0.07%)
May 22, 2003 26.75 27.00 26.58 26.83 421,200 +0.13(+0.49%)
May 21, 2003 26.94 26.94 26.56 26.70 553,300 -0.29(-1.07%)
May 20, 2003 26.86 27.14 26.78 26.99 393,000 +0.13(+0.48%)
May 19, 2003 27.35 27.36 26.78 26.86 521,200 -0.74(-2.68%)
May 16, 2003 27.50 27.68 27.30 27.60 787,400 -0.27(-0.97%)
May 15, 2003 27.42 27.88 27.15 27.87 306,000 +0.60(+2.20%)
May 14, 2003 27.80 27.82 27.11 27.27 279,900 -0.53(-1.91%)
May 13, 2003 27.79 27.85 27.45 27.80 183,400 -0.06(-0.22%)
May 12, 2003 27.48 27.98 27.31 27.86 225,400 +0.36(+1.31%)
May 09, 2003 27.02 27.73 26.85 27.50 388,000 +0.39(+1.44%)
May 08, 2003 27.25 27.25 26.80 27.11 465,300 -0.07(-0.26%)
May 07, 2003 27.30 27.30 26.95 27.18 387,500 -0.27(-0.98%)
May 06, 2003 27.34 27.60 27.20 27.45 420,200 +0.12(+0.44%)
May 05, 2003 27.79 27.79 27.16 27.33 579,000 -0.54(-1.94%)
May 02, 2003 27.03 27.96 26.89 27.87 456,600 +0.77(+2.84%)
May 01, 2003 27.29 27.29 26.48 27.10 655,500 -0.19(-0.70%)
Apr 30, 2003 27.12 27.39 26.76 27.29 389,000 +0.17(+0.63%)
Apr 29, 2003 27.00 27.31 26.87 27.12 343,000 +0.11(+0.41%)
Apr 28, 2003 26.88 27.24 26.86 27.01 377,600 +0.13(+0.48%)
Apr 25, 2003 26.95 27.11 26.75 26.88 577,700 -0.07(-0.26%)
Apr 24, 2003 27.15 27.19 26.75 26.95 408,900 -0.27(-0.99%)
Apr 23, 2003 27.45 27.45 26.85 27.22 516,700 -0.08(-0.29%)
Apr 22, 2003 26.85 27.33 26.72 27.30 1,104,500 +0.32(+1.19%)
Apr 21, 2003 27.00 27.07 26.82 26.98 643,100 -0.01(-0.04%)
Apr 17, 2003 26.40 27.13 26.39 26.99 648,700 +0.56(+2.12%)
Apr 16, 2003 26.85 27.06 26.39 26.43 2,870,500 -0.57(-2.11%)
Apr 15, 2003 28.45 28.45 27.00 27.00 15,429,900 -1.15(-4.09%)
Apr 14, 2003 28.00 28.24 27.72 28.15 1,313,100 +0.48(+1.73%)
Apr 11, 2003 27.83 27.84 27.50 27.67 1,001,300 -0.17(-0.61%)
Apr 10, 2003 27.40 27.84 26.94 27.84 2,014,400 +0.44(+1.61%)
Apr 09, 2003 27.66 27.70 27.12 27.40 3,932,500 +1.25(+4.78%)
Apr 08, 2003 26.39 26.39 26.06 26.15 90,700 -0.06(-0.23%)
Apr 07, 2003 26.40 26.98 26.17 26.21 247,100 +0.23(+0.89%)
Apr 04, 2003 26.15 26.27 25.91 25.98 92,900 -0.05(-0.19%)
Apr 03, 2003 25.95 26.29 25.91 26.03 139,900 +0.06(+0.23%)
Apr 02, 2003 25.84 26.14 25.84 25.97 253,200 +0.39(+1.52%)
Apr 01, 2003 25.40 25.73 25.24 25.58 306,500 +0.13(+0.51%)
Mar 31, 2003 25.25 25.61 25.06 25.45 243,600 +0.00(+0.00%)
Mar 28, 2003 25.50 25.71 25.30 25.45 184,900 -0.10(-0.39%)
Mar 27, 2003 25.69 25.72 25.46 25.55 150,300 -0.14(-0.54%)
Mar 26, 2003 25.65 25.76 25.45 25.69 483,600 +0.04(+0.16%)
Mar 25, 2003 25.40 25.75 25.12 25.65 243,600 +0.07(+0.27%)
Mar 24, 2003 26.10 26.10 25.24 25.58 247,800 -0.86(-3.25%)
Mar 21, 2003 25.92 26.44 25.64 26.44 246,200 +0.52(+2.01%)
Mar 20, 2003 25.80 25.96 25.33 25.92 237,300 +0.00(+0.00%)
Mar 19, 2003 25.80 25.98 25.58 25.92 234,700 +0.40(+1.57%)
Mar 18, 2003 25.17 25.58 24.93 25.52 574,600 +0.35(+1.39%)
Mar 17, 2003 24.55 25.17 24.32 25.17 679,100 +0.69(+2.82%)
Mar 14, 2003 24.94 24.97 24.48 24.48 415,200 -0.52(-2.08%)
Mar 13, 2003 24.45 25.00 24.45 25.00 408,600 +0.80(+3.31%)
Mar 12, 2003 24.45 24.48 23.85 24.20 490,700 -0.40(-1.63%)
Mar 11, 2003 24.78 25.00 24.44 24.60 525,500 -0.28(-1.13%)
Mar 10, 2003 25.37 25.37 24.86 24.88 311,800 -0.58(-2.28%)
Mar 07, 2003 25.00 25.54 24.92 25.46 271,000 +0.16(+0.63%)
Mar 06, 2003 25.45 25.51 25.12 25.30 303,600 -0.25(-0.98%)
Mar 05, 2003 25.07 25.73 25.05 25.55 572,800 +0.46(+1.83%)
Mar 04, 2003 25.25 25.26 24.93 25.09 436,500 -0.32(-1.26%)
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.