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
2017-11-22 31.44 31.57 31.31 31.39 11,110
2017-11-21 31.26 31.41 31.17 31.34 15,989
2017-11-20 30.96 31.34 30.96 31.25 7,733
2017-11-17 30.84 30.91 30.71 30.90 11,393
2017-11-16 30.77 30.95 30.65 30.865 14,652
2017-11-15 30.54 31.18 30.49 30.65 30,921
2017-11-14 30.50 30.82 30.31 30.78 14,671
2017-11-13 30.40 30.60 30.34 30.45 21,323
2017-11-10 30.54 30.75 30.54 30.75 17,445
2017-11-09 30.86 30.86 30.31 30.55 14,915
2017-11-08 30.91 30.94 30.74 30.91 16,389
2017-11-07 31.55 31.61 30.87 30.92 42,346
2017-11-06 31.61 31.82 31.60 31.80 26,613
2017-11-03 31.29 31.63 31.26 31.56 31,938
2017-11-02 31.28 31.77 31.28 31.77 52,173
2017-11-01 31.29 31.43 31.00 31.25 39,584
2017-10-31 30.43 31.19 30.43 31.15 93,329
2017-10-30 30.48 30.65 30.13 30.26 47,899
2017-10-27 30.20 30.82 30.02 30.76 48,656
2017-10-26 30.12 30.22 29.87 30.02 36,331
2017-10-25 30.79 30.79 29.93 29.96 61,244
2017-10-24 31.40 31.40 30.775 30.775 45,783
2017-10-23 31.37 31.47 31.09 31.13 22,516
2017-10-20 31.34 31.75 31.25 31.63 67,223
2017-10-19 31.11 31.24 30.95 31.085 25,596
2017-10-18 31.18 31.38 31.10 31.38 21,066
2017-10-17 31.67 31.67 31.01 31.08 39,196
2017-10-16 31.22 31.49 31.11 31.49 26,205
2017-10-13 31.18 31.56 31.18 31.26 22,191
2017-10-12 31.28 31.32 30.99 31.18 21,372

» 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.