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
2018-06-22 23.95 23.98 23.36 23.50 126,443
2018-06-21 24.17 24.18 23.86 23.88 40,088
2018-06-20 24.10 24.33 23.90 24.27 62,542
2018-06-19 23.68 24.18 23.59 24.07 49,381
2018-06-18 23.39 24.00 23.39 23.85 58,841
2018-06-15 23.63 23.86 23.46 23.54 138,524
2018-06-14 23.98 23.98 23.65 23.69 51,330
2018-06-13 24.29 24.36 23.87 23.91 67,295
2018-06-12 24.68 24.69 24.21 24.40 36,630
2018-06-11 24.79 24.89 24.62 24.72 57,056
2018-06-08 24.84 24.89 24.61 24.805 39,907
2018-06-07 24.58 24.83 24.58 24.82 32,602
2018-06-06 24.29 24.465 24.11 24.45 57,516
2018-06-05 24.12 24.21 23.75 24.10 74,404
2018-06-04 24.53 24.56 24.03 24.08 47,673
2018-06-01 24.59 24.64 24.17 24.39 98,148
2018-05-31 24.50 24.64 24.06 24.325 47,784
2018-05-30 24.54 24.80 24.50 24.50 45,040
2018-05-29 24.85 24.90 24.24 24.445 48,867
2018-05-25 24.59 24.83 24.50 24.83 33,216
2018-05-24 24.62 24.66 24.29 24.60 32,554
2018-05-23 24.95 24.95 24.60 24.785 25,230
2018-05-22 25.08 25.21 24.94 25.04 33,275
2018-05-21 25.01 25.16 24.83 25.00 30,732
2018-05-18 24.93 25.04 24.84 24.84 34,644
2018-05-17 24.77 25.06 24.77 24.935 40,934
2018-05-16 24.90 25.16 24.70 24.83 80,709
2018-05-15 24.74 24.88 24.60 24.75 69,476
2018-05-14 24.93 24.94 24.70 24.70 56,809
2018-05-11 24.67 24.94 24.44 24.53 56,738

» 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.