Quantcast

Federated Investors, Inc. Common Stock Historical Stock Prices

FII 
$32.6
*  
0.04
0.12%
Get FII Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FII now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32.40 32.86 32.39 32.60 1,908,518
04/22/2019 32.54 32.86 32.39 32.6 1,908,518
04/18/2019 32.18 32.65 32.02 32.56 478,737
04/17/2019 33.11 33.11 31.98 32.2 1,095,403
04/16/2019 32.7 33.18 32.62 33.02 706,108
04/15/2019 32.69 32.76 32.41 32.46 697,217
04/12/2019 32.48 32.72 32.23 32.65 563,997
04/11/2019 31.8 32.52 31.765 32.19 663,564
04/10/2019 31.24 31.87 31.03 31.75 633,395
04/09/2019 31.2 31.22 30.73 31.22 610,479
04/08/2019 30.95 31.24 30.83 31.19 689,489
04/05/2019 30.5 30.9 30.34 30.9 539,913
04/04/2019 30.13 30.49 30.0737 30.49 496,877
04/03/2019 29.94 30.25 29.76 30.07 587,386
04/02/2019 30.08 30.23 29.58 29.71 611,078
04/01/2019 29.52 30.06 29.4 30.06 587,952
03/29/2019 29.61 29.65 29.24 29.31 695,966
03/28/2019 29.11 29.56 28.6 29.43 555,632
03/27/2019 29.12 29.32 28.86 29.15 640,297
03/26/2019 28.67 29.19 28.67 29.07 672,676
03/25/2019 28.48 28.635 27.98 28.5 1,615,559
03/22/2019 29.1 29.1 28.2 28.52 857,869
03/21/2019 29.06 29.595 28.95 29.14 1,120,426
03/20/2019 29.56 29.78 29.17 29.22 1,149,736
03/19/2019 30.5 30.58 29.37 29.6 991,399
03/18/2019 29.85 30.425 29.78 30.4 615,931
03/15/2019 29.36 29.93 29.36 29.75 1,883,120
03/14/2019 29.7 29.82 29.3 29.37 708,631
03/13/2019 29.76 29.9 29.42 29.7 1,103,382
03/12/2019 29.85 29.915 29.52 29.67 494,954
03/11/2019 29.46 29.85 29.27 29.84 562,434
03/08/2019 29.1 29.325 28.73 29.28 499,282
03/07/2019 29.79 29.83 29.02 29.15 648,498
03/06/2019 29.81 30.34 29.71 29.83 1,005,614
03/05/2019 29.57 30.085 29.57 29.89 817,577
03/04/2019 29.53 30.02 29.43 29.59 734,011
03/01/2019 29.95 30.35 29.51 29.55 1,081,927
02/28/2019 29.4 29.93 29.33 29.75 869,349
02/27/2019 28.89 29.37 28.64 29.3 694,865
02/26/2019 28.93 29.11 28.7 28.88 749,926
02/25/2019 29 29.4 28.89 28.96 818,335
02/22/2019 28.89 28.97 28.52 28.93 450,309
02/21/2019 28.59 28.96 28.5 28.86 934,994
02/20/2019 28.31 28.72 28.23 28.69 870,824
02/19/2019 28.2 28.55 27.43 28.42 579,129
02/15/2019 28 28.56 27.88 28.37 972,851
02/14/2019 27.7 27.97 27.53 27.84 901,933
02/13/2019 27.86 28.09 27.7 27.83 920,654
02/12/2019 27.89 28 27.665 27.77 1,091,817
02/11/2019 27.4 27.78 27.2748 27.75 675,361
02/08/2019 27.41 27.44 26.98 27.35 1,011,473
02/07/2019 27.05 27.37 26.73 27.36 798,139
02/06/2019 26.67 27.41 26.67 27.32 1,207,659
02/05/2019 26.33 26.76 26.3 26.72 693,135
02/04/2019 26.02 26.38 25.96 26.26 339,311
02/01/2019 26.18 26.28 25.81 26 920,701
01/31/2019 25.82 26.22 25.68 26.13 977,785
01/30/2019 26.75 26.92 25.8 25.9 798,538
01/29/2019 26.46 27.03 26.1 26.71 1,693,989
01/28/2019 25.64 26.46 25.64 26.39 1,222,780
01/25/2019 25.12 25.81 24.65 25.48 1,613,577
01/24/2019 25.88 25.93 25.02 25.09 1,310,131
01/23/2019 26.43 26.5 25.8 25.9 1,010,902
01/22/2019 26.2 26.51 26.09 26.38 661,330
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio