Federated Investors Inc B (FHI) Historical Stock Data
41.05 ↑0.28 (0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FHI is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.53 | 41.05 | ↑$0.52 (1.28%) | 40.53 | 41.29 | 1.85M |
| 2024-12-19 | 41.21 | 40.77 | ↓$0.44 (-1.07%) | 40.49 | 41.38 | 580.67K |
| 2024-12-18 | 42.00 | 40.77 | ↓$1.23 (-2.93%) | 40.64 | 42.08 | 855.52K |
| 2024-12-17 | 42.16 | 41.95 | ↓$0.21 (-0.50%) | 41.64 | 42.63 | 597.28K |
| 2024-12-16 | 42.60 | 42.63 | ↑$0.03 (0.07%) | 42.37 | 42.92 | 560K |
| 2024-12-13 | 42.52 | 42.60 | ↑$0.08 (0.19%) | 42.17 | 42.77 | 429.97K |
| 2024-12-12 | 42.82 | 42.64 | ↓$0.18 (-0.42%) | 42.60 | 43.34 | 409.33K |
| 2024-12-11 | 42.54 | 42.71 | ↑$0.17 (0.40%) | 42.35 | 42.91 | 1.16M |
| 2024-12-10 | 42.15 | 42.33 | ↑$0.18 (0.43%) | 41.86 | 42.66 | 518.83K |
| 2024-12-09 | 42.79 | 42.11 | ↓$0.68 (-1.59%) | 42.01 | 42.86 | 614.71K |
| 2024-12-06 | 43.30 | 42.79 | ↓$0.51 (-1.18%) | 42.70 | 43.30 | 571.98K |
| 2024-12-05 | 42.92 | 43.31 | ↑$0.39 (0.91%) | 42.86 | 43.92 | 875.23K |
| 2024-12-04 | 42.14 | 42.80 | ↑$0.66 (1.57%) | 42.14 | 42.94 | 402.03K |
| 2024-12-03 | 42.77 | 42.46 | ↓$0.31 (-0.72%) | 42.23 | 42.77 | 340.18K |
| 2024-12-02 | 42.75 | 42.71 | ↓$0.04 (-0.09%) | 42.15 | 42.78 | 478.16K |
| 2024-11-29 | 43.00 | 42.75 | ↓$0.25 (-0.58%) | 42.50 | 43.01 | 192.09K |
| 2024-11-27 | 42.87 | 42.84 | ↓$0.03 (-0.07%) | 42.66 | 43.23 | 339.35K |
| 2024-11-26 | 42.56 | 42.86 | ↑$0.30 (0.70%) | 42.10 | 42.90 | 443.79K |
| 2024-11-25 | 42.58 | 42.63 | ↑$0.05 (0.12%) | 42.38 | 43.06 | 682.83K |
| 2024-11-22 | 41.75 | 42.34 | ↑$0.59 (1.41%) | 41.71 | 42.46 | 438.81K |
| 2024-11-21 | 41.53 | 41.71 | ↑$0.18 (0.43%) | 41.26 | 41.87 | 501.36K |
| 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 |
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..........