Federated Investors (NY: FHI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	42.16	42.48	41.97	42.18	553,269	+0.17(+0.40%)
Nov 14, 2024	41.61	42.12	41.54	42.01	346,169	+0.36(+0.86%)
Nov 13, 2024	41.95	42.24	41.55	41.65	353,894	-0.30(-0.72%)
Nov 12, 2024	42.16	42.40	41.70	41.95	729,974	-0.25(-0.59%)
Nov 11, 2024	41.67	42.22	41.56	42.20	356,652	+1.10(+2.68%)
Nov 08, 2024	41.37	41.54	41.00	41.10	413,109	-0.39(-0.94%)
Nov 07, 2024	41.87	42.08	41.47	41.49	457,842	-0.38(-0.91%)
Nov 06, 2024	41.92	42.56	41.34	41.87	874,371	+1.43(+3.54%)
Nov 05, 2024	39.94	40.45	39.75	40.44	601,786	+0.42(+1.05%)
Nov 04, 2024	40.38	40.48	39.57	40.02	525,596	-0.52(-1.28%)
Nov 01, 2024	40.16	40.54	39.91	40.54	876,902	+0.41(+1.02%)
Oct 31, 2024	40.37	40.65	40.05	40.13	544,909	-0.17(-0.42%)
Oct 30, 2024	39.68	40.36	39.68	40.30	1,506,259	+0.59(+1.49%)
Oct 29, 2024	39.75	40.27	39.51	39.71	1,270,765	-0.14(-0.35%)
Oct 28, 2024	39.96	40.36	39.49	39.85	1,267,352	+1.22(+3.16%)
Oct 25, 2024	39.80	40.29	38.55	38.63	1,204,221	+0.03(+0.08%)
Oct 24, 2024	37.95	38.98	37.95	38.60	956,696	+0.57(+1.50%)
Oct 23, 2024	38.21	38.21	37.80	38.03	571,347	-0.16(-0.42%)
Oct 22, 2024	38.56	38.73	38.06	38.19	627,074	-0.59(-1.52%)
Oct 21, 2024	38.58	39.03	38.50	38.78	750,076	+0.08(+0.21%)
Oct 18, 2024	38.31	38.83	38.18	38.70	506,599	+0.30(+0.78%)
Oct 17, 2024	38.01	38.42	38.01	38.40	386,825	+0.39(+1.03%)
Oct 16, 2024	37.46	38.15	37.34	38.01	390,608	+0.75(+2.01%)
Oct 15, 2024	37.29	37.91	37.22	37.26	450,690	+0.28(+0.76%)
Oct 14, 2024	36.69	37.19	36.62	36.98	452,664	+0.32(+0.87%)
Oct 11, 2024	36.09	36.77	36.09	36.66	488,968	+0.65(+1.81%)
Oct 10, 2024	36.08	36.20	35.75	36.01	629,394	-0.16(-0.44%)
Oct 09, 2024	36.00	36.60	35.99	36.17	401,216	+0.13(+0.36%)
Oct 08, 2024	36.65	36.65	35.97	36.04	552,638	-0.34(-0.93%)
Oct 07, 2024	36.75	36.86	36.29	36.38	383,138	-0.50(-1.36%)
Oct 04, 2024	36.53	36.95	36.45	36.88	479,250	+0.71(+1.96%)
Oct 03, 2024	36.32	36.62	36.01	36.17	311,889	-0.32(-0.88%)
Oct 02, 2024	36.23	36.55	36.02	36.49	434,018	+0.22(+0.61%)
Oct 01, 2024	36.82	36.82	36.19	36.27	357,780	-0.50(-1.36%)
Sep 30, 2024	37.00	37.00	36.51	36.77	327,200	-0.22(-0.59%)
Sep 27, 2024	37.21	37.42	36.91	36.99	481,511	-0.09(-0.24%)
Sep 26, 2024	36.99	37.33	36.87	37.08	554,267	+0.12(+0.32%)
Sep 25, 2024	37.34	37.36	36.94	36.96	598,174	-0.34(-0.91%)
Sep 24, 2024	36.67	37.43	36.60	37.30	596,702	+0.59(+1.61%)
Sep 23, 2024	36.73	36.73	36.16	36.71	636,356	+0.73(+2.03%)
Sep 20, 2024	36.33	36.33	35.49	35.98	1,570,675	-0.40(-1.10%)
Sep 19, 2024	36.16	36.42	35.73	36.38	587,504	+0.60(+1.68%)
Sep 18, 2024	35.77	36.02	35.41	35.78	633,142	+0.12(+0.34%)
Sep 17, 2024	35.41	35.68	35.21	35.66	411,154	+0.42(+1.19%)
Sep 16, 2024	34.96	35.34	34.79	35.24	344,195	+0.46(+1.32%)
Sep 13, 2024	34.48	34.85	34.44	34.78	313,918	+0.51(+1.49%)
Sep 12, 2024	34.20	34.32	33.83	34.27	398,524	+0.19(+0.56%)
Sep 11, 2024	34.10	34.11	33.38	34.08	491,704	-0.17(-0.50%)
Sep 10, 2024	33.58	34.30	33.46	34.25	405,528	+0.65(+1.93%)
Sep 09, 2024	33.70	33.81	33.29	33.60	461,145	-0.05(-0.15%)
Sep 06, 2024	34.55	34.74	33.60	33.65	481,732	-0.86(-2.49%)
Sep 05, 2024	34.74	34.89	34.37	34.51	689,849	-0.24(-0.69%)
Sep 04, 2024	34.74	34.93	34.48	34.75	407,657	-0.05(-0.14%)

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.