Federated Investors Inc B（FHI）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	56.92	57.13	55.63	55.93	-0.96%	888,600
2026-10-15	55.33	56.62	54.69	56.47	+2.84%	1,125,600
2026-10-14	54.73	55.20	53.82	54.91	-0.25%	867,700
2026-10-13	56.41	56.61	54.82	55.05	-1.75%	1,162,500
2026-10-12	56.54	56.92	56.03	56.03	-0.87%	854,000
2026-10-09	56.95	56.95	55.91	56.52	+1.02%	958,600
2026-10-08	55.27	56.75	55.27	55.95	+0.18%	1,196,100
2026-10-07	55.93	56.52	55.32	55.85	-1.26%	679,200
2026-10-06	56.67	56.74	55.67	56.56	+0.11%	589,100
2026-10-05	55.99	56.98	55.61	56.50	+0.77%	568,200
2026-10-02	56.37	56.96	56.03	56.07	-0.16%	553,000
2026-10-01	55.90	56.40	55.31	56.16	-0.37%	689,700
2026-09-30	57.62	57.78	56.16	56.37	-2.00%	884,000
2026-09-29	57.55	57.92	57.00	57.52	-0.07%	480,600
2026-09-28	57.75	58.02	56.83	57.56	-0.45%	432,400
2026-09-25	57.72	58.03	57.13	57.82	+0.77%	445,800
2026-09-24	57.48	58.05	56.44	57.38	-0.31%	517,600
2026-09-23	56.87	58.46	56.82	57.56	+1.12%	609,700
2026-09-22	58.39	58.64	56.52	56.92	-2.17%	679,400
2026-09-21	57.46	58.33	57.19	58.18	+1.89%	446,700
2026-09-18	56.37	57.32	55.86	57.10	+1.31%	2,464,900
2026-09-17	57.39	57.75	56.31	56.36	-0.58%	635,733
2026-09-16	58.34	58.45	55.69	56.69	-2.68%	917,000
2026-09-15	58.78	58.78	57.41	58.25	-1.25%	783,300
2026-09-14	59.73	59.86	58.09	58.99	-0.97%	837,100
2026-09-11	61.66	61.66	59.52	59.57	-2.33%	674,400
2026-09-10	61.08	61.20	60.44	60.99	-0.31%	407,300
2026-09-09	60.95	61.34	60.32	61.18	-0.44%	409,900
2026-09-08	62.09	62.67	61.28	61.45	-1.52%	653,600
2026-09-04	61.38	62.86	61.21	62.40	+0.39%	433,300
2026-09-03	61.29	62.28	60.84	62.16	+2.35%	690,700
2026-09-02	62.49	62.74	60.72	60.73	-2.32%	506,000
2026-09-01	63.24	63.54	62.05	62.17	-2.33%	594,200
2026-08-31	64.31	64.59	63.59	63.65	-1.18%	736,700
2026-08-28	65.30	65.83	64.40	64.41	-0.69%	417,200
2026-08-27	64.83	65.49	64.41	64.86	-0.35%	457,200
2026-08-26	65.50	65.66	64.31	65.09	-0.46%	576,900
2026-08-25	64.81	65.54	64.36	65.39	+1.04%	377,700
2026-08-24	63.83	64.93	63.67	64.72	+1.60%	516,100
2026-08-21	63.48	63.95	62.99	63.70	+0.90%	454,100
2026-08-20	63.89	64.28	62.99	63.13	-1.33%	469,400
2026-08-19	64.85	64.87	63.61	63.98	+0.14%	447,600
2026-08-18	64.12	64.52	63.05	63.89	-0.41%	778,600
2026-08-17	63.81	64.67	63.64	64.15	+0.03%	550,300
2026-08-14	63.62	64.20	62.83	64.13	+0.91%	429,300
2026-08-13	63.20	63.61	61.98	63.55	+0.87%	561,900
2026-08-12	64.57	66.06	62.18	63.00	+0.00%	486,800
2026-08-11	62.96	64.63	62.62	63.00	-0.22%	393,400
2026-08-10	63.18	63.96	62.76	63.14	-0.03%	371,700
2026-08-07	62.73	63.29	62.37	63.16	-0.14%	368,700
2026-08-06	64.16	64.23	62.98	63.25	-1.28%	567,600
2026-08-05	67.20	67.20	63.89	64.07	-1.37%	789,400
2026-08-04	64.26	64.99	63.65	64.96	+1.60%	734,700
2026-08-03	60.49	63.99	60.49	63.94	+6.64%	838,700
2026-07-31	58.58	60.59	57.84	59.96	+0.82%	927,000
2026-07-30	59.78	60.26	58.98	59.47	-1.02%	663,800
2026-07-29	60.24	61.01	59.99	60.08	-0.74%	600,900
2026-07-28	59.60	60.60	59.11	60.53	+2.21%	433,600
2026-07-27	58.81	59.46	58.37	59.22	+2.24%	474,800
2026-07-24	57.67	58.51	57.43	57.92	+1.06%	446,200
2026-07-23	56.98	57.44	56.96	57.31	-0.59%	392,000
2026-07-22	57.69	58.38	57.44	57.65	+0.28%	344,700
2026-07-21	57.94	58.19	57.04	57.49	-1.08%	536,200
2026-07-20	58.82	58.82	58.00	58.12	-0.97%	439,000
2026-07-17	59.28	59.80	58.50	58.69	-1.56%	362,400
2026-07-16	59.79	60.00	59.04	59.62	-0.63%	514,600
2026-07-15	59.36	60.63	59.34	60.00	+2.15%	660,100
2026-07-14	58.04	58.92	58.02	58.74	+1.07%	477,500
2026-07-13	59.92	60.01	57.79	58.12	-2.38%	662,600
2026-07-10	60.00	60.77	59.17	59.54	+1.14%	642,800
2026-07-09	57.57	59.35	57.40	58.87	+3.06%	770,300
2026-07-08	58.30	58.38	56.87	57.12	-2.06%	716,200
2026-07-07	58.78	59.47	58.09	58.32	+0.71%	853,200
2026-07-06	56.52	58.31	56.04	57.91	+2.31%	618,000
2026-07-02	56.15	57.01	55.82	56.60	+2.31%	831,200
2026-07-01	55.35	56.00	54.44	55.32	+0.18%	727,200
2026-06-30	56.50	57.50	55.21	55.22	-2.18%	657,400
2026-06-29	57.13	57.81	56.19	56.45	-1.88%	503,500
2026-06-26	56.98	57.81	56.60	57.53	+2.33%	505,300
2026-06-25	56.84	57.48	55.61	56.22	-0.28%	535,300
2026-06-24	59.29	59.54	55.76	56.38	-4.84%	684,700
2026-06-23	59.64	59.92	59.07	59.25	-1.32%	416,000
2026-06-22	59.22	60.17	59.09	60.04	+1.64%	578,000
2026-06-18	59.83	59.83	58.56	59.07	-0.37%	1,486,700
2026-06-17	58.25	59.68	58.25	59.29	+0.92%	635,500
2026-06-16	58.73	59.05	58.06	58.75	+0.93%	504,900
2026-06-15	58.69	58.99	57.86	58.21	-0.07%	607,200
2026-06-12	58.28	58.88	57.99	58.25	+0.66%	376,900
2026-06-11	57.43	58.11	57.05	57.87	+0.94%	419,400
2026-06-10	57.50	58.45	57.02	57.33	-0.56%	685,000
2026-06-09	57.80	58.35	57.24	57.65	+1.23%	746,400
2026-06-08	57.45	58.00	56.88	56.95	-0.14%	815,100
2026-06-05	56.98	57.23	56.17	57.03	+0.18%	520,100
2026-06-04	56.77	57.68	56.13	56.93	+1.84%	537,000
2026-06-03	55.55	56.13	54.89	55.90	-0.37%	867,400
2026-06-02	56.28	56.70	55.63	56.11	+0.39%	1,302,800
2026-06-01	55.81	56.43	55.53	55.89	-0.30%	687,500
2026-05-29	55.51	56.78	55.21	56.06	+1.06%	1,209,300
2026-05-28	56.49	56.54	54.41	55.47	-2.50%	968,200
2026-05-27	55.93	57.19	55.60	56.89	+1.73%	744,000
2026-05-26	54.75	56.01	54.75	55.92	+2.03%	481,900
2026-05-22	53.96	54.99	53.86	54.81	+1.76%	569,300
2026-05-21	53.47	54.08	52.83	53.86	+0.19%	698,500
2026-05-20	53.94	54.37	52.76	53.76	+0.07%	782,500
2026-05-19	54.38	55.17	53.69	53.72	-1.29%	1,037,100
2026-05-18	54.18	55.66	54.07	54.42	+0.67%	918,300
2026-05-15	55.58	55.58	53.89	54.06	-2.93%	748,300
2026-05-14	56.20	56.34	55.26	55.69	-0.29%	656,100
2026-05-13	55.77	56.12	55.03	55.85	-0.52%	704,900
2026-05-12	55.59	56.26	54.93	56.14	+0.75%	575,600
2026-05-11	55.92	56.54	55.00	55.72	-0.41%	488,100
2026-05-08	54.23	55.96	53.39	55.95	+2.96%	796,400
2026-05-07	55.71	56.00	53.99	54.34	-2.23%	745,900
2026-05-06	55.40	56.48	55.03	55.58	+0.93%	773,600
2026-05-05	54.05	55.84	53.86	55.07	+1.98%	977,800
2026-05-04	53.39	54.00	52.35	54.00	-0.22%	1,263,400
2026-05-01	56.64	57.57	53.40	54.12	-6.83%	1,600,800
2026-04-30	56.23	58.39	56.13	58.09	+3.07%	661,600
2026-04-29	56.84	57.14	56.33	56.36	-0.90%	613,800
2026-04-28	57.25	57.64	56.64	56.87	+0.16%	882,200
2026-04-27	55.81	56.89	55.42	56.78	+1.65%	904,700
2026-04-24	56.24	56.92	55.03	55.86	-1.08%	759,600
2026-04-23	57.33	57.42	56.12	56.47	-1.57%	864,700
2026-04-22	57.01	57.51	56.26	57.37	+1.18%	1,609,000
2026-04-21	57.26	57.79	56.49	56.70	-0.61%	800,000
2026-04-20	56.52	57.68	56.46	57.05	+0.64%	582,000
2026-04-17	57.20	57.55	56.42	56.69	-0.46%	870,600
2026-04-16	57.12	57.79	56.13	56.95	-1.81%	974,300
2026-04-15	58.42	59.05	57.90	58.00	-0.51%	870,000
2026-04-14	56.44	58.59	56.44	58.30	+3.55%	917,600
2026-04-13	54.91	56.45	54.49	56.30	+1.86%	780,600
2026-04-10	56.57	57.16	54.76	55.27	-2.92%	565,000
2026-04-09	56.95	57.42	55.42	56.93	-0.65%	813,900
2026-04-08	57.14	58.60	56.85	57.30	+0.90%	1,268,300
2026-04-07	57.35	58.14	56.61	56.79	-1.30%	1,046,400
2026-04-06	57.80	58.25	57.15	57.54	-0.47%	685,100
2026-04-02	57.18	58.57	56.25	57.81	-0.41%	644,100
2026-04-01	57.07	58.21	56.58	58.05	+2.36%	735,300
2026-03-31	56.93	57.73	55.86	56.71	+0.94%	681,400
2026-03-30	56.48	56.80	55.70	56.18	+0.32%	555,000
2026-03-27	57.08	57.08	55.96	56.00	-2.34%	484,800
2026-03-26	57.30	57.80	56.97	57.34	-0.28%	522,300
2026-03-25	56.91	57.99	56.60	57.50	+2.08%	662,800
2026-03-24	55.84	56.66	55.51	56.33	+0.07%	538,000
2026-03-23	56.57	57.24	56.07	56.29	+1.11%	720,800
2026-03-20	55.85	56.19	55.08	55.67	-0.23%	3,225,400
2026-03-19	55.40	56.26	54.69	55.80	-0.27%	722,700
2026-03-18	56.54	56.76	55.58	55.95	-1.65%	698,000
2026-03-17	56.66	57.82	56.65	56.89	+0.51%	715,300
2026-03-16	57.35	57.79	56.52	56.60	-0.68%	674,800
2026-03-13	57.02	57.80	56.78	56.99	+0.78%	830,800
2026-03-12	56.14	56.86	55.58	56.55	-0.46%	1,353,000
2026-03-11	55.05	56.83	54.33	56.81	+2.80%	953,800
2026-03-10	55.52	56.18	54.26	55.26	-0.14%	551,500
2026-03-09	55.02	55.70	53.29	55.34	-0.93%	798,600
2026-03-06	55.93	56.06	54.27	55.86	-1.79%	762,200
2026-03-05	57.01	57.26	56.20	56.88	-0.56%	627,700
2026-03-04	56.67	57.29	56.28	57.20	+1.33%	747,700
2026-03-03	55.55	57.07	55.03	56.45	-0.91%	835,100
2026-03-02	55.18	57.33	55.06	56.97	+1.71%	715,700
2026-02-27	56.42	56.42	54.92	56.01	-1.63%	782,700
2026-02-26	56.60	57.22	56.00	56.94	+0.99%	693,800
2026-02-25	55.96	56.60	54.93	56.38	+1.77%	345,500
2026-02-24	54.65	55.50	54.51	55.40	+1.32%	399,700
2026-02-23	55.88	56.29	53.95	54.68	-2.15%	669,400
2026-02-20	54.81	56.05	54.47	55.88	+1.95%	884,700
2026-02-19	55.44	55.76	53.71	54.81	-2.23%	555,100
2026-02-18	54.92	56.10	54.92	56.06	+2.15%	404,100
2026-02-17	55.90	56.68	54.51	54.88	-1.01%	625,900
2026-02-13	54.41	55.46	53.23	55.44	+2.10%	1,068,400
2026-02-12	54.09	55.53	53.23	54.30	+0.80%	888,800
2026-02-11	54.35	54.97	52.58	53.87	-0.85%	770,800
2026-02-10	53.10	54.35	53.09	54.33	+1.88%	792,900
2026-02-09	52.16	53.37	52.06	53.33	+2.32%	567,000
2026-02-06	52.76	52.80	51.83	52.12	-0.44%	766,000
2026-02-05	53.59	53.59	52.20	52.35	-1.52%	582,700
2026-02-04	52.90	53.58	52.44	53.16	+0.68%	604,600
2026-02-03	53.38	53.67	52.12	52.80	-1.71%	759,600
2026-02-02	53.03	54.20	52.88	53.72	+0.83%	772,300
2026-01-30	52.50	54.38	51.50	53.28	+0.47%	995,800
2026-01-29	53.36	54.04	52.51	53.03	+0.23%	1,248,300
2026-01-28	52.59	53.14	52.11	52.91	+0.76%	661,800
2026-01-27	53.30	53.55	52.12	52.51	-1.69%	432,000
2026-01-26	53.64	54.45	52.93	53.41	-0.06%	733,600
2026-01-23	54.57	54.86	53.26	53.44	-2.29%	403,700
2026-01-22	54.70	55.13	54.33	54.69	+0.70%	509,200
2026-01-21	53.72	54.68	53.47	54.31	+1.82%	1,019,200
2026-01-20	53.58	54.04	53.00	53.34	-1.89%	472,400
2026-01-16	53.23	54.48	53.09	54.37	+1.80%	550,800
2026-01-15	52.80	53.54	52.40	53.41	+2.10%	463,200
2026-01-14	51.00	52.34	50.81	52.31	+1.97%	482,400
2026-01-13	52.73	52.84	51.26	51.30	-2.90%	419,300
2026-01-12	52.42	53.02	52.15	52.83	-0.09%	605,100
2026-01-09	52.65	53.36	52.62	52.88	-0.09%	590,500
2026-01-08	52.50	53.05	52.31	52.93	+0.63%	484,600
2026-01-07	53.13	53.39	52.28	52.60	-1.00%	434,400
2026-01-06	53.52	54.11	52.98	53.13	-0.78%	833,100
2026-01-05	51.94	54.11	51.83	53.55	+2.25%	553,100
2026-01-02	52.01	52.62	51.54	52.37	+0.58%	443,200
2025-12-31	52.99	53.08	52.07	52.07	-1.81%	387,900
2025-12-30	53.77	54.00	52.99	53.03	-1.54%	437,300
2025-12-29	54.14	54.26	53.49	53.86	-0.50%	371,400
2025-12-26	54.42	54.42	53.85	54.13	-0.37%	328,800
2025-12-24	53.94	54.48	53.86	54.33	+0.59%	226,500
2025-12-23	53.50	54.36	53.32	54.01	+0.82%	530,800
2025-12-22	52.72	53.78	52.72	53.57	+1.77%	426,900
2025-12-19	52.89	53.51	52.54	52.64	-0.53%	1,140,000
2025-12-18	53.15	53.56	51.88	52.92	+0.30%	489,500
2025-12-17	52.23	53.17	52.00	52.76	+1.27%	555,500
2025-12-16	52.08	52.90	51.64	52.10	+0.37%	580,200
2025-12-15	52.18	52.49	51.57	51.91	-0.54%	729,800
2025-12-12	52.89	52.89	51.89	52.19	-0.61%	330,400
2025-12-11	51.53	52.66	51.30	52.51	+1.88%	1,054,200
2025-12-10	50.62	51.89	50.39	51.54	+1.52%	667,700
2025-12-09	50.13	51.15	50.13	50.77	+1.14%	469,000
2025-12-08	50.72	50.72	50.01	50.20	-1.28%	932,500
2025-12-05	50.70	51.31	50.61	50.85	+0.16%	353,700
2025-12-04	50.56	51.42	50.40	50.77	+0.34%	488,400
2025-12-03	50.12	50.95	50.08	50.60	+0.94%	847,600
2025-12-02	49.94	50.56	49.58	50.13	+0.44%	699,300
2025-12-01	49.98	50.55	49.62	49.91	-0.52%	648,100
2025-11-28	50.52	50.52	49.99	50.17	-0.30%	222,100
2025-11-26	49.48	50.63	49.48	50.32	+1.80%	743,300
2025-11-25	49.00	49.63	48.93	49.43	+1.04%	596,900
2025-11-24	48.30	48.94	48.12	48.92	+1.07%	922,800
2025-11-21	47.73	48.65	47.40	48.40	+1.79%	660,600
2025-11-20	48.48	48.65	47.30	47.55	-1.02%	568,100
2025-11-19	48.24	48.65	47.59	48.04	-0.66%	593,300
2025-11-18	47.80	48.66	47.51	48.36	+0.83%	498,900
2025-11-17	49.06	49.06	47.91	47.96	-2.44%	480,400
2025-11-14	49.10	49.60	48.63	49.16	-0.08%	415,200
2025-11-13	50.11	50.57	49.09	49.20	-2.32%	390,700
2025-11-12	49.92	50.92	49.92	50.37	+0.90%	401,900
2025-11-11	49.71	50.02	49.52	49.92	+0.50%	286,600
2025-11-10	49.47	50.18	49.30	49.67	+0.42%	400,700
2025-11-07	49.41	49.71	48.98	49.46	-0.78%	368,700
2025-11-06	49.93	50.13	49.10	49.85	-0.72%	758,400
2025-11-05	49.49	50.48	49.44	50.21	+1.29%	609,900
2025-11-04	48.95	49.63	48.55	49.57	+1.04%	600,600
2025-11-03	48.50	49.08	47.27	49.06	+1.20%	666,000
2025-10-31	48.48	49.22	46.66	48.48	+2.49%	862,100
2025-10-30	47.44	48.16	46.94	47.30	-0.80%	1,283,400
2025-10-29	48.12	48.58	47.29	47.68	-1.51%	584,300
2025-10-28	48.97	48.97	48.08	48.41	-1.22%	472,800
2025-10-27	48.69	49.45	48.57	49.01	+1.79%	689,200
2025-10-24	50.56	50.60	48.09	48.15	-4.10%	796,400
2025-10-23	51.18	51.21	50.05	50.21	-1.59%	414,600
2025-10-22	51.75	51.94	50.87	51.02	-1.09%	240,500
2025-10-21	51.41	51.97	51.41	51.58	-0.33%	258,700
2025-10-20	51.83	52.09	51.52	51.75	+0.47%	350,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+9.54%）。最弱月份：9月（-5.55%）。基于2年每日数据（2025–2026）。

1月-0.45%
2月+1.34%
3月+2.49%
4月-0.34%
5月+3.55%
6月+1.96%
7月+9.54%
8月+3.70%
9月-5.55%
10月-4.60%
11月+2.26%
12月+4.33%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Federated Investors Inc B（FHI）最新收盘价是多少？

2026-10-16 收于 55.93，来自Closelook数据湖的每日价格记录。

FHI 的52周最高价和最低价是多少？

过去52周最高 67.20、最低 46.66（截至 2026-10-16）。

Federated Investors Inc B 历史上最强和最弱的月份是哪个？

历史上，FHI 最强的日历月份是7月（平均 +9.54%），最弱的是9月（平均 -5.55%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。