Indicators

Federated Investors (NY: FHI )

33.17 +0.51 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.20	28.20	27.79	27.94	643,030	-0.29(-1.03%)
May 27, 2021	27.98	28.30	27.92	28.23	1,030,279	+0.54(+1.94%)
May 26, 2021	27.92	28.09	27.68	27.69	806,459	-0.12(-0.44%)
May 25, 2021	28.24	28.48	27.81	27.82	837,247	-0.33(-1.16%)
May 24, 2021	28.26	28.39	27.87	28.14	740,504	+0.17(+0.60%)
May 21, 2021	27.95	28.12	27.70	27.98	868,861	+0.23(+0.82%)
May 20, 2021	27.80	27.94	27.44	27.75	1,007,049	+0.01(+0.03%)
May 19, 2021	27.16	27.81	26.74	27.74	1,184,194	+0.31(+1.12%)
May 18, 2021	27.92	28.20	27.44	27.43	983,019	-0.56(-2.01%)
May 17, 2021	29.04	29.11	27.89	27.99	1,419,089	-1.22(-4.18%)
May 14, 2021	29.51	29.51	28.92	29.21	929,629	+0.00(+0.00%)
May 13, 2021	28.38	29.51	28.23	29.21	1,362,787	+0.78(+2.75%)
May 12, 2021	28.33	28.92	28.08	28.43	1,884,568	+0.22(+0.78%)
May 11, 2021	28.77	29.18	28.12	28.21	1,357,107	-1.07(-3.66%)
May 10, 2021	28.99	29.90	28.88	29.29	1,519,925	+0.54(+1.86%)
May 07, 2021	28.06	28.89	28.04	28.75	1,418,231	+0.33(+1.17%)
May 06, 2021	27.98	28.42	27.65	28.42	1,111,344	+0.60(+2.15%)
May 05, 2021	27.31	27.88	26.35	27.82	1,642,954	+1.20(+4.52%)
May 04, 2021	25.29	26.69	25.29	26.62	1,396,486	+1.16(+4.55%)

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.