Federated Investors Inc B (FHI) Historical Stock Data
41.42 ↑0.15 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FHI is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.34 | 41.42 | ↑$0.08 (0.19%) | 40.81 | 41.44 | 459.86K |
| 2024-11-19 | 41.80 | 41.27 | ↓$0.53 (-1.27%) | 41.03 | 42.09 | 748.57K |
| 2024-11-18 | 42.17 | 42.16 | ↓$0.01 (-0.02%) | 41.81 | 42.38 | 577.13K |
| 2024-11-15 | 42.16 | 42.18 | ↑$0.02 (0.05%) | 41.97 | 42.48 | 553.27K |
| 2024-11-14 | 41.61 | 42.01 | ↑$0.40 (0.96%) | 41.54 | 42.12 | 346.17K |
| 2024-11-13 | 41.95 | 41.65 | ↓$0.30 (-0.72%) | 41.56 | 42.24 | 353.89K |
| 2024-11-12 | 42.16 | 41.95 | ↓$0.21 (-0.50%) | 41.70 | 42.40 | 729.97K |
| 2024-11-11 | 41.67 | 42.20 | ↑$0.53 (1.27%) | 41.57 | 42.22 | 356.65K |
| 2024-11-08 | 41.37 | 41.10 | ↓$0.27 (-0.65%) | 41.00 | 41.54 | 413.11K |
| 2024-11-07 | 41.87 | 41.49 | ↓$0.38 (-0.91%) | 41.47 | 42.08 | 457.84K |
| 2024-11-06 | 41.92 | 41.87 | ↓$0.05 (-0.12%) | 41.34 | 42.56 | 874.37K |
| 2024-11-05 | 39.94 | 40.44 | ↑$0.50 (1.25%) | 39.75 | 40.45 | 601.79K |
| 2024-11-04 | 40.38 | 40.02 | ↓$0.36 (-0.89%) | 39.57 | 40.49 | 525.60K |
| 2024-11-01 | 40.16 | 40.54 | ↑$0.38 (0.95%) | 39.91 | 40.54 | 876.90K |
| 2024-10-31 | 40.37 | 40.13 | ↓$0.24 (-0.59%) | 40.05 | 40.65 | 544.91K |
| 2024-10-30 | 39.68 | 40.30 | ↑$0.62 (1.56%) | 39.68 | 40.36 | 1.51M |
| 2024-10-29 | 39.75 | 39.71 | ↓$0.04 (-0.10%) | 39.51 | 40.27 | 1.27M |
| 2024-10-28 | 39.96 | 39.85 | ↓$0.11 (-0.28%) | 39.50 | 40.36 | 1.27M |
| 2024-10-25 | 39.80 | 38.63 | ↓$1.17 (-2.94%) | 38.55 | 40.29 | 1.20M |
| 2024-10-24 | 37.95 | 38.60 | ↑$0.65 (1.71%) | 37.95 | 38.98 | 0.96M |
| 2024-10-23 | 38.21 | 38.03 | ↓$0.18 (-0.47%) | 37.80 | 38.21 | 571.35K |
| 2024-10-22 | 38.56 | 38.19 | ↓$0.37 (-0.96%) | 38.06 | 38.73 | 627.07K |
| 2024-10-21 | 38.58 | 38.78 | ↑$0.20 (0.52%) | 38.50 | 39.03 | 750.08K |
| 2024-10-18 | 38.31 | 38.70 | ↑$0.39 (1.02%) | 38.18 | 38.83 | 506.60K |
| 2024-10-17 | 38.01 | 38.40 | ↑$0.39 (1.03%) | 38.01 | 38.42 | 386.83K |
| 2024-10-16 | 37.46 | 38.01 | ↑$0.55 (1.47%) | 37.34 | 38.15 | 390.61K |
| 2024-10-15 | 37.29 | 37.26 | ↓$0.03 (-0.08%) | 37.22 | 37.91 | 450.69K |
| 2024-10-14 | 36.69 | 36.98 | ↑$0.29 (0.79%) | 36.62 | 37.19 | 452.66K |
| 2024-10-11 | 36.09 | 36.66 | ↑$0.57 (1.58%) | 36.09 | 36.77 | 488.97K |
| 2024-10-10 | 36.08 | 36.01 | ↓$0.07 (-0.19%) | 35.75 | 36.20 | 629.39K |
Create an account or log in to view more rows.
$FHI bull here. But I’m worried for tomorrow
$FHI Mindset is key
$FHI buy the dip were blasting off
$FHI what happens?
$FHI had to buy calls
$FHI looking good today??
$FHI what happen
$FHI wtf?
$FHI Pamp it higher...
$FHI I'm not afraid.
I'm long
And I'm strong..........