Federated Investors Inc B (FHI) Historical Stock Data
32.90 ↓0.01 (-0.03%)
As of May 16, 2024, 11:42am EST.
Historical Data
In the past 30 trading days, FHI is down -0.22% a day on average. There have been 14 days where Federated Investors Inc B closed green and 16 days where FHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 32.80 | 32.91 | ↑$0.11 (0.34%) | 32.68 | 33.06 | 842.97K |
| 2024-05-14 | 33.07 | 32.67 | ↓$0.40 (-1.21%) | 32.41 | 33.07 | 811.36K |
| 2024-05-13 | 33.15 | 32.89 | ↓$0.26 (-0.78%) | 32.86 | 33.20 | 895.62K |
| 2024-05-10 | 33.17 | 33.03 | ↓$0.14 (-0.42%) | 32.94 | 33.42 | 558K |
| 2024-05-09 | 32.48 | 33.26 | ↑$0.78 (2.40%) | 32.22 | 33.26 | 612.41K |
| 2024-05-08 | 32.07 | 32.48 | ↑$0.41 (1.28%) | 31.94 | 32.59 | 0.94M |
| 2024-05-07 | 32.10 | 32.06 | ↓$0.04 (-0.12%) | 31.90 | 32.32 | 0.96M |
| 2024-05-06 | 33.14 | 33.34 | ↑$0.20 (0.60%) | 33.05 | 33.59 | 1.25M |
| 2024-05-03 | 33.16 | 32.89 | ↓$0.27 (-0.81%) | 32.89 | 33.38 | 830.33K |
| 2024-05-02 | 32.94 | 33.00 | ↑$0.06 (0.18%) | 32.49 | 33.04 | 0.97M |
| 2024-05-01 | 32.77 | 32.79 | ↑$0.02 (0.06%) | 32.66 | 33.25 | 843.58K |
| 2024-04-30 | 32.46 | 32.85 | ↑$0.39 (1.20%) | 32.44 | 33.20 | 1.26M |
| 2024-04-29 | 32.87 | 32.67 | ↓$0.20 (-0.61%) | 32.47 | 33.55 | 1.47M |
| 2024-04-26 | 33.56 | 32.80 | ↓$0.76 (-2.26%) | 32.20 | 34.68 | 1.81M |
| 2024-04-25 | 34.72 | 34.15 | ↓$0.57 (-1.64%) | 34.12 | 34.78 | 1.11M |
| 2024-04-24 | 34.75 | 34.98 | ↑$0.23 (0.66%) | 34.71 | 35.12 | 644.22K |
| 2024-04-23 | 35.29 | 34.95 | ↓$0.34 (-0.96%) | 34.73 | 35.37 | 670.71K |
| 2024-04-22 | 35.27 | 35.37 | ↑$0.10 (0.28%) | 35.03 | 35.63 | 1.07M |
| 2024-04-19 | 34.97 | 35.29 | ↑$0.32 (0.92%) | 34.97 | 35.46 | 1.32M |
| 2024-04-18 | 35.29 | 34.96 | ↓$0.33 (-0.94%) | 34.94 | 35.56 | 466.62K |
| 2024-04-17 | 35.49 | 35.08 | ↓$0.41 (-1.16%) | 35.04 | 35.60 | 888.90K |
| 2024-04-16 | 34.77 | 35.22 | ↑$0.45 (1.29%) | 34.55 | 35.30 | 1.36M |
| 2024-04-15 | 35.88 | 35.06 | ↓$0.82 (-2.29%) | 34.99 | 35.95 | 707.31K |
| 2024-04-12 | 36.58 | 35.73 | ↓$0.85 (-2.32%) | 35.69 | 36.87 | 725.41K |
| 2024-04-11 | 36.37 | 36.57 | ↑$0.20 (0.55%) | 36.11 | 36.64 | 798.40K |
| 2024-04-10 | 36.41 | 36.27 | ↓$0.14 (-0.38%) | 36.18 | 36.80 | 617.74K |
| 2024-04-09 | 37.00 | 36.79 | ↓$0.21 (-0.57%) | 36.54 | 37.10 | 1.10M |
| 2024-04-08 | 36.36 | 36.79 | ↑$0.43 (1.18%) | 36.27 | 36.80 | 727.91K |
| 2024-04-05 | 36.14 | 36.37 | ↑$0.23 (0.64%) | 36.01 | 36.52 | 502.47K |
| 2024-04-04 | 36.65 | 36.00 | ↓$0.65 (-1.77%) | 35.95 | 36.70 | 0.96M |
Create an account or log in to view more rows.
$FHI I'm not afraid.
I'm long
And I'm strong..........
$FHI buying this dip
$FHI push baby push!
$FHI what’s next bulls
$FHI come to papa
$FHI nice
$FHI hold
$FHI pressure
$FHI hang tight
ignore fud and buy dips if you can
everyone be okay????
$FHI buy and HODL