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 (%)
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%)
Oct 01, 2002 26.90 27.62 26.72 27.50 478,400 +0.51(+1.89%)
Sep 30, 2002 27.20 27.25 26.71 26.99 494,500 -0.31(-1.14%)
Sep 27, 2002 27.75 27.99 27.30 27.30 206,600 -0.45(-1.62%)
Sep 26, 2002 27.80 28.10 27.55 27.75 353,200 +0.08(+0.29%)
Sep 25, 2002 27.16 27.86 27.01 27.67 250,300 +0.63(+2.33%)
Sep 24, 2002 26.90 27.60 26.90 27.04 339,800 -0.09(-0.33%)
Sep 23, 2002 27.19 27.25 26.65 27.13 344,800 -0.05(-0.18%)
Sep 20, 2002 27.48 27.74 26.80 27.18 398,000 -0.20(-0.73%)
Sep 19, 2002 27.65 27.67 27.10 27.38 242,900 -0.26(-0.94%)
Sep 18, 2002 27.90 28.04 27.25 27.64 251,400 -0.51(-1.81%)
Sep 17, 2002 29.00 29.11 27.97 28.15 223,400 -0.78(-2.70%)
Sep 16, 2002 29.35 29.35 28.44 28.93 182,600 -0.17(-0.58%)
Sep 13, 2002 28.40 29.20 27.97 29.10 149,200 +0.50(+1.75%)
Sep 12, 2002 29.00 29.00 28.30 28.60 304,700 -0.40(-1.38%)
Sep 11, 2002 28.92 29.38 28.92 29.00 94,900 +0.31(+1.08%)
Sep 10, 2002 29.27 29.30 28.57 28.69 130,600 -0.56(-1.91%)
Sep 09, 2002 29.20 29.25 28.53 29.25 169,100 +0.17(+0.58%)
Sep 06, 2002 28.65 29.25 28.59 29.08 106,900 +0.58(+2.04%)
Sep 05, 2002 28.90 29.00 28.40 28.50 90,400 -0.50(-1.72%)
Sep 04, 2002 27.80 29.11 27.80 29.00 450,500 +1.20(+4.32%)
Sep 03, 2002 29.05 29.06 27.67 27.80 650,000 -1.40(-4.79%)
Aug 30, 2002 29.30 29.65 29.11 29.20 115,300 -0.10(-0.34%)
Aug 29, 2002 29.10 29.40 28.34 29.30 202,800 +0.55(+1.91%)
Aug 28, 2002 29.25 29.25 28.30 28.75 162,400 -0.30(-1.03%)
Aug 27, 2002 29.61 30.05 28.82 29.05 241,700 -0.33(-1.12%)
Aug 26, 2002 29.85 29.94 28.80 29.38 220,600 -0.40(-1.34%)
Aug 23, 2002 30.17 30.17 29.68 29.78 133,200 -0.39(-1.29%)
Aug 22, 2002 29.95 30.25 29.80 30.17 265,000 +0.22(+0.73%)
Aug 21, 2002 29.80 30.00 29.27 29.95 192,800 +0.11(+0.37%)
Aug 20, 2002 29.85 30.05 29.70 29.84 170,100 +0.24(+0.81%)
Aug 16, 2002 29.77 30.01 29.55 29.60 238,900 -0.17(-0.57%)
Aug 15, 2002 29.52 30.02 29.26 29.77 141,300 +0.32(+1.09%)
Aug 14, 2002 28.40 29.55 28.40 29.45 207,000 +1.08(+3.81%)
Aug 13, 2002 29.45 29.72 28.35 28.37 179,700 -1.13(-3.83%)
Aug 12, 2002 29.75 29.80 29.20 29.50 109,200 +1.68(+6.04%)
Aug 07, 2002 28.40 28.80 27.62 27.82 133,400 -0.43(-1.52%)
Aug 06, 2002 27.90 28.88 27.90 28.25 196,800 +0.85(+3.10%)
Aug 05, 2002 28.15 28.15 27.30 27.40 248,600 -0.70(-2.49%)
Aug 02, 2002 28.90 28.90 27.86 28.10 218,000 -0.87(-3.00%)
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.