The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Federated Investors

  • FII
  • NYSE
  • Financial Services
  • Latest 30.23
  • Currency US$
  • Change 1.21
  • Percent Change 4.17 %
  • Volume 981,647
  • Fri Oct 24, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.23 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 30.30 29.48 29.52 30.23 981,647
Oct 23 29.35 28.79 29.10 29.02 526,689
Oct 22 29.44 28.66 29.32 28.68 367,137
Oct 21 29.31 28.61 28.61 29.30 430,994
Oct 20 28.47 27.81 27.93 28.39 539,143
Oct 17 28.36 27.89 28.31 28.10 632,170
Oct 16 28.21 27.25 27.27 27.94 935,797
Oct 15 28.22 26.99 28.03 27.92 971,434
Oct 14 28.50 28.01 28.13 28.33 658,343
Oct 13 28.39 27.96 28.22 27.97 533,987
Oct 10 29.05 28.21 28.79 28.21 665,786
Oct 9 29.56 28.59 29.55 28.79 948,073
Oct 8 29.68 28.96 29.08 29.66 1,105,856
Oct 7 29.12 28.67 28.97 28.93 902,461
Oct 6 29.43 28.85 29.37 29.12 630,613
Oct 3 29.42 28.88 29.07 29.17 605,370
Oct 2 28.88 28.39 28.43 28.78 506,032
Oct 1 29.32 28.23 29.32 28.51 1,219,794
Sep 30 29.52 29.11 29.46 29.36 673,432
Sep 29 29.59 29.15 29.34 29.46 396,604
Sep 26 29.79 29.21 29.46 29.74 503,013
Sep 25 29.98 29.21 29.82 29.33 793,747
Sep 24 30.45 29.67 30.35 29.95 879,917
Sep 23 30.36 30.02 30.11 30.28 779,889
Sep 22 30.54 30.05 30.48 30.30 491,335
Sep 19 31.28 30.60 31.16 30.63 1,032,071
Sep 18 31.50 30.76 30.84 31.23 835,470
Sep 17 30.78 30.41 30.53 30.69 352,058
Sep 16 30.60 30.15 30.38 30.44 600,322
Sep 15 30.59 30.27 30.55 30.52 245,609
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.