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
2018-12-17 24.62 25.49 24.62 24.825 43,361
2018-12-14 24.63 24.78 24.46 24.69 31,228
2018-12-13 25.01 25.21 24.685 24.685 35,396
2018-12-12 24.70 25.28 24.59 25.08 47,115
2018-12-11 24.58 24.58 24.05 24.29 34,895
2018-12-10 24.77 24.86 24.07 24.27 47,611
2018-12-07 25.26 25.31 24.83 24.94 37,060
2018-12-06 25.07 25.28 24.54 25.19 54,752
2018-12-04 26.85 26.85 25.345 25.345 63,840
2018-12-03 26.66 26.96 26.63 26.73 46,982
2018-11-30 26.48 26.69 26.08 26.42 44,599
2018-11-29 26.65 26.75 26.22 26.565 29,962
2018-11-28 26.89 26.90 26.17 26.67 29,141
2018-11-27 27.15 27.15 26.56 26.685 50,943
2018-11-26 26.65 27.16 26.60 27.15 36,718
2018-11-23 26.32 26.62 26.19 26.25 12,627
2018-11-21 25.82 26.81 25.82 26.38 52,189
2018-11-20 25.55 25.97 25.50 25.92 42,451
2018-11-19 25.72 25.79 25.37 25.63 37,666
2018-11-16 25.01 25.75 24.98 25.66 28,292
2018-11-15 24.87 25.34 24.68 25.33 42,330
2018-11-14 25.42 25.58 24.86 25.21 48,678
2018-11-13 25.26 25.61 25.15 25.315 43,727
2018-11-12 25.23 25.60 25.16 25.16 38,769
2018-11-09 24.80 25.215 24.65 25.215 56,571
2018-11-08 24.95 25.39 24.85 24.855 35,191
2018-11-07 24.77 24.985 24.18 24.985 50,399
2018-11-06 24.85 24.94 24.37 24.94 50,197
2018-11-05 24.97 25.07 24.51 24.67 40,483
2018-11-02 25.17 25.17 24.72 24.86 38,689

» 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.