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%)
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.