FEDERATED INVS PA CL B Historical Stock Price

Below is the stock price history for Federated Invs Pa Cl B FII. Data is recorded each day for the historical open, high, low, close and volume. The Federated Invs Pa Cl B stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Federated Invs Pa Cl B Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 24.82 24.89 24.59 24.59 54,181
2018-09-24 24.91 24.95 24.72 24.865 32,432
2018-09-21 25.09 25.45 25.05 25.15 68,586
2018-09-20 25.14 25.23 24.98 25.16 74,613
2018-09-19 24.94 25.07 24.86 24.98 49,226
2018-09-18 24.24 24.41 23.88 24.32 36,649
2018-09-17 24.16 24.54 24.11 24.33 77,329
2018-09-14 23.15 23.65 23.15 23.63 32,304
2018-09-13 23.53 23.58 22.98 22.98 19,957
2018-09-12 23.57 23.605 23.24 23.55 44,297
2018-09-11 23.37 23.72 23.31 23.655 86,004
2018-09-10 23.16 23.59 23.16 23.58 39,017
2018-09-07 22.78 22.975 22.67 22.975 52,554
2018-09-06 23.30 23.34 22.99 23.13 35,881
2018-09-05 22.87 23.42 22.87 23.30 65,996
2018-09-04 23.07 23.07 22.53 22.86 68,033
2018-08-31 22.81 23.195 22.81 23.18 94,318
2018-08-30 22.80 22.99 22.74 22.82 50,616
2018-08-29 22.59 22.88 22.41 22.88 75,993
2018-08-28 23.03 23.21 22.865 22.865 45,971
2018-08-27 23.30 23.55 23.12 23.13 28,506
2018-08-24 23.20 23.31 23.04 23.23 21,423
2018-08-23 23.30 23.35 23.06 23.135 12,834
2018-08-22 23.40 23.54 23.40 23.51 29,170
2018-08-21 23.27 23.71 23.27 23.55 48,516
2018-08-20 23.01 23.38 22.98 23.36 64,946
2018-08-17 22.67 23.17 22.67 23.12 29,975
2018-08-16 22.73 23.19 22.73 22.865 54,007
2018-08-15 22.50 22.73 22.06 22.71 69,140
2018-08-14 22.68 22.92 22.55 22.68 69,347

» More Federated Invs Pa Cl B Stock Price History

To see other companies like Federated Invs Pa Cl B (FII), view our stock market today for news, and other data.