Federated International Series, Inc. - Federated Global Total Return Bond Fund (FTIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.64
+0.01 (0.13%)
Inactive · Last trade price
on Jan 21, 2025
FTIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 29, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 28, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 27, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 23, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 22, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 21, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.13% |
| Jan 17, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jan 16, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jan 15, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jan 14, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jan 13, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13% |
| Jan 10, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 8, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 7, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jan 6, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.26% |
| Jan 3, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.13% |
| Jan 2, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.26% |
| Dec 31, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% |
| Dec 30, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% |
| Dec 27, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% |
| Dec 26, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 24, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 23, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% |
| Dec 20, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | -0.52% |
| Dec 19, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | -0.52% |
| Dec 18, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.69 | -0.77% |
| Dec 17, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | - |
| Dec 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | - |
| Dec 13, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | -0.38% |
| Dec 12, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.78 | -0.38% |
| Dec 11, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | -0.25% |
| Dec 10, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | -0.13% |
| Dec 9, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | -0.25% |
| Dec 6, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | 0.13% |
| Dec 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | 0.13% |
| Dec 4, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | 0.13% |
| Dec 3, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.83 | -0.13% |
| Dec 2, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.84 | -0.13% |
| Nov 29, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | 0.51% |
| Nov 27, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.81 | 0.51% |
| Nov 26, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.77 | 0.26% |
| Nov 25, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.75 | 0.65% |
| Nov 22, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | - |
| Nov 21, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | - |
| Nov 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | -0.26% |
| Nov 19, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.72 | 0.13% |
| Nov 18, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.71 | 0.26% |