Federated Investors Inc B (FHI) Historical Stock Data
32.80 ↓1.35 (-3.95%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FHI is down -0.18% a day on average. There have been 15 days where Federated Investors Inc B closed green and 15 days where FHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 36.18 | 36.36 | ↑$0.18 (0.50%) | 36.10 | 36.64 | 541.08K |
| 2024-04-02 | 36.01 | 36.35 | ↑$0.34 (0.94%) | 35.82 | 36.51 | 774.28K |
| 2024-04-01 | 36.12 | 36.09 | ↓$0.03 (-0.08%) | 35.66 | 36.20 | 619.95K |
| 2024-03-28 | 35.74 | 36.12 | ↑$0.38 (1.06%) | 35.65 | 36.27 | 1.21M |
| 2024-03-27 | 35.82 | 35.61 | ↓$0.21 (-0.59%) | 35.45 | 36.07 | 648.07K |
| 2024-03-26 | 36.00 | 35.66 | ↓$0.34 (-0.94%) | 35.60 | 36.03 | 706.18K |
| 2024-03-25 | 35.50 | 35.89 | ↑$0.39 (1.10%) | 35.48 | 36.08 | 889.39K |
| 2024-03-22 | 35.75 | 35.41 | ↓$0.34 (-0.95%) | 34.97 | 35.80 | 1.05M |
| 2024-03-21 | 35.65 | 35.65 | ↑$0.00 (0.00%) | 35.43 | 35.79 | 0.93M |
| 2024-03-20 | 35.37 | 35.66 | ↑$0.29 (0.82%) | 34.98 | 35.66 | 1.03M |
| 2024-03-19 | 35.10 | 35.49 | ↑$0.39 (1.11%) | 35.08 | 35.57 | 707.50K |
| 2024-03-18 | 35.72 | 35.11 | ↓$0.61 (-1.71%) | 35.06 | 35.82 | 716.52K |
| 2024-03-15 | 35.06 | 35.81 | ↑$0.75 (2.14%) | 35.06 | 35.85 | 1.52M |
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