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 (%)
Dec 31, 2002 24.85 25.43 24.80 25.37 572,900 +0.48(+1.93%)
Dec 30, 2002 24.40 24.99 24.40 24.89 454,400 +0.41(+1.67%)
Dec 27, 2002 24.51 24.63 24.35 24.48 279,100 -0.01(-0.04%)
Dec 26, 2002 24.47 24.63 24.35 24.49 321,800 +0.01(+0.04%)
Dec 24, 2002 24.60 24.60 24.40 24.48 306,000 -0.18(-0.73%)
Dec 23, 2002 25.18 25.18 24.57 24.66 394,500 -0.52(-2.07%)
Dec 20, 2002 25.15 25.35 24.88 25.18 445,900 +0.12(+0.48%)
Dec 19, 2002 25.22 25.38 24.85 25.06 184,900 -0.29(-1.14%)
Dec 18, 2002 25.60 25.73 25.25 25.35 264,100 -0.22(-0.86%)
Dec 17, 2002 25.00 25.92 25.00 25.57 376,400 -0.38(-1.46%)
Dec 16, 2002 25.50 26.25 25.50 25.95 406,100 +0.47(+1.84%)
Dec 13, 2002 26.03 26.03 25.37 25.48 332,800 -0.57(-2.19%)
Dec 12, 2002 26.15 26.55 25.85 26.05 454,500 +0.17(+0.66%)
Dec 11, 2002 26.00 26.14 25.68 25.88 351,800 -0.12(-0.46%)
Dec 10, 2002 26.25 26.26 25.70 26.00 339,200 -0.17(-0.65%)
Dec 09, 2002 26.71 26.72 25.68 26.17 248,300 -0.61(-2.28%)
Dec 06, 2002 26.15 26.85 25.95 26.78 157,400 +0.53(+2.02%)
Dec 05, 2002 27.00 27.10 26.23 26.25 172,900 -0.74(-2.74%)
Dec 04, 2002 26.50 27.18 26.35 26.99 230,800 +0.34(+1.28%)
Dec 03, 2002 26.14 27.21 26.14 26.65 248,400 +0.26(+0.99%)
Dec 02, 2002 27.25 27.37 26.35 26.39 362,700 -0.66(-2.44%)
Nov 29, 2002 27.05 27.29 26.97 27.05 93,600 +0.00(+0.00%)
Nov 27, 2002 26.50 27.31 26.50 27.05 462,000 +0.69(+2.62%)
Nov 26, 2002 26.68 26.68 26.25 26.36 380,200 -0.39(-1.46%)
Nov 25, 2002 26.80 27.33 26.75 26.75 320,900 -0.25(-0.93%)
Nov 22, 2002 26.85 27.50 26.60 27.00 262,600 -0.28(-1.03%)
Nov 21, 2002 25.98 27.57 25.90 27.28 475,100 +1.55(+6.02%)
Nov 20, 2002 25.40 25.85 25.30 25.73 337,400 +0.41(+1.62%)
Nov 19, 2002 25.90 25.95 25.23 25.32 259,800 -0.58(-2.24%)
Nov 18, 2002 26.23 26.23 25.78 25.90 352,100 -0.31(-1.18%)
Nov 15, 2002 25.82 26.34 25.75 26.21 509,500 +0.32(+1.24%)
Nov 14, 2002 25.53 26.08 25.25 25.89 713,500 +0.36(+1.41%)
Nov 13, 2002 25.30 25.60 25.01 25.53 346,800 +0.17(+0.67%)
Nov 12, 2002 25.45 25.60 25.25 25.36 353,400 -0.14(-0.55%)
Nov 11, 2002 25.80 25.80 25.25 25.50 237,900 -0.32(-1.24%)
Nov 08, 2002 26.54 26.58 25.70 25.82 287,800 -0.76(-2.86%)
Nov 07, 2002 27.03 27.03 26.58 26.58 241,300 -0.45(-1.66%)
Nov 06, 2002 27.55 27.60 26.86 27.03 235,900 -0.48(-1.74%)
Nov 05, 2002 27.60 27.91 27.36 27.51 197,100 -0.25(-0.90%)
Nov 04, 2002 27.75 28.51 27.62 27.76 128,700 +0.16(+0.58%)
Nov 01, 2002 26.80 27.77 26.36 27.60 345,100 +0.80(+2.99%)
Oct 31, 2002 26.65 27.00 26.24 26.80 270,100 +0.10(+0.37%)
Oct 30, 2002 26.10 27.00 25.70 26.70 239,600 +0.70(+2.69%)
Oct 29, 2002 26.60 26.61 25.69 26.00 182,600 -0.70(-2.62%)
Oct 28, 2002 27.13 27.55 26.70 26.70 290,200 -0.40(-1.48%)
Oct 25, 2002 25.57 27.17 25.40 27.10 289,600 +1.46(+5.69%)
Oct 24, 2002 26.41 27.00 25.60 25.64 745,600 -0.84(-3.17%)
Oct 23, 2002 25.90 26.50 25.45 26.48 744,400 +0.52(+2.00%)
Oct 22, 2002 25.50 26.30 24.55 25.96 718,800 +0.46(+1.80%)
Oct 21, 2002 26.30 26.58 24.80 25.50 1,264,100 -1.97(-7.17%)
Oct 18, 2002 27.73 27.74 27.02 27.47 286,300 -0.26(-0.94%)
Oct 17, 2002 27.65 28.10 27.65 27.73 312,500 +0.56(+2.06%)
Oct 16, 2002 27.48 27.55 26.75 27.17 10,190,000 -0.56(-2.02%)
Oct 15, 2002 28.00 28.20 27.66 27.73 329,800 +1.38(+5.24%)
Oct 14, 2002 26.00 26.56 25.39 26.35 267,300 +0.40(+1.54%)
Oct 11, 2002 26.15 26.89 25.75 25.95 462,400 +0.35(+1.37%)
Oct 10, 2002 23.50 25.94 23.50 25.60 317,100 +1.68(+7.02%)
Oct 09, 2002 24.55 24.60 23.64 23.92 175,700 -0.96(-3.86%)
Oct 08, 2002 23.85 25.00 23.84 24.88 348,800 +1.26(+5.33%)
Oct 07, 2002 23.60 24.15 23.43 23.62 494,000 -0.18(-0.76%)
Oct 04, 2002 25.35 25.38 23.64 23.80 599,600 -1.49(-5.89%)
Oct 03, 2002 26.75 27.00 25.25 25.29 484,200 -1.71(-6.33%)
Oct 02, 2002 27.50 27.92 26.80 27.00 339,800 -0.50(-1.82%)
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.