Federated Hermes MDT Large Cap Core ETF (FLCC)
NYSEARCA: FLCC · Real-Time Price · USD
30.97
+0.03 (0.09%)
Jul 18, 2025, 4:00 PM - Market closed
FLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 30.99 | 30.99 | 30.90 | 30.97 | 30.97 | 0.10% | 142,905 |
| Jul 17, 2025 | 30.86 | 30.94 | 30.85 | 30.94 | 30.94 | 0.91% | 2,595 |
| Jul 16, 2025 | 30.62 | 30.68 | 30.62 | 30.66 | 30.66 | 0.12% | 1,723 |
| Jul 15, 2025 | 30.76 | 30.76 | 30.62 | 30.62 | 30.62 | -0.60% | 706 |
| Jul 14, 2025 | 30.78 | 30.80 | 30.78 | 30.80 | 30.80 | 0.37% | 945 |
| Jul 11, 2025 | 30.68 | 30.71 | 30.68 | 30.69 | 30.69 | -0.45% | 1,973 |
| Jul 10, 2025 | 30.76 | 30.92 | 30.76 | 30.83 | 30.83 | 0.19% | 12,614 |
| Jul 9, 2025 | 30.69 | 30.77 | 30.69 | 30.77 | 30.77 | 0.64% | 599 |
| Jul 8, 2025 | 30.63 | 30.63 | 30.58 | 30.58 | 30.58 | 0.01% | 1,023 |
| Jul 7, 2025 | 30.71 | 30.71 | 30.57 | 30.57 | 30.57 | -0.42% | 634 |
| Jul 3, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.95% | 221 |
| Jul 2, 2025 | 30.38 | 30.41 | 30.36 | 30.41 | 30.41 | 0.51% | 2,978 |
| Jul 1, 2025 | 30.30 | 30.30 | 30.21 | 30.26 | 30.26 | -0.10% | 720 |
| Jun 30, 2025 | 30.17 | 30.29 | 30.17 | 30.29 | 30.29 | 0.66% | 954 |
| Jun 27, 2025 | 30.08 | 30.20 | 29.95 | 30.09 | 30.09 | 0.41% | 4,398 |
| Jun 26, 2025 | 29.93 | 29.99 | 29.92 | 29.97 | 29.97 | 1.10% | 2,378 |
| Jun 25, 2025 | 29.66 | 29.66 | 29.64 | 29.64 | 29.64 | -0.25% | 435 |
| Jun 24, 2025 | 29.67 | 29.71 | 29.55 | 29.71 | 29.71 | 1.29% | 2,350 |
| Jun 23, 2025 | 29.32 | 29.33 | 29.17 | 29.33 | 29.33 | 0.93% | 6,719 |
| Jun 20, 2025 | 29.16 | 29.20 | 29.07 | 29.07 | 29.07 | -0.19% | 1,881 |
| Jun 18, 2025 | 29.15 | 29.30 | 29.12 | 29.12 | 29.12 | -0.20% | 5,324 |
| Jun 17, 2025 | 29.35 | 29.35 | 29.16 | 29.18 | 29.18 | -0.87% | 3,270 |
| Jun 16, 2025 | 29.29 | 31.07 | 29.29 | 29.43 | 29.43 | 1.31% | 2,860 |
| Jun 13, 2025 | 29.28 | 29.38 | 29.02 | 29.05 | 29.05 | -1.30% | 5,926 |
| Jun 12, 2025 | 29.44 | 29.46 | 29.41 | 29.43 | 29.43 | 0.21% | 2,527 |
| Jun 11, 2025 | 29.58 | 29.58 | 29.37 | 29.37 | 29.37 | -0.36% | 211 |
| Jun 10, 2025 | 29.47 | 29.48 | 29.47 | 29.48 | 29.48 | 0.13% | 803 |
| Jun 9, 2025 | 29.48 | 29.81 | 29.44 | 29.44 | 29.44 | -0.21% | 7,360 |
| Jun 6, 2025 | 29.50 | 29.50 | 29.41 | 29.50 | 29.50 | 1.20% | 4,030 |
| Jun 5, 2025 | 29.32 | 29.34 | 29.12 | 29.15 | 29.15 | -0.16% | 8,333 |
| Jun 4, 2025 | 29.31 | 29.31 | 29.20 | 29.20 | 29.20 | -0.12% | 1,408 |
| Jun 3, 2025 | 29.22 | 29.23 | 29.22 | 29.23 | 29.23 | 0.83% | 1,799 |
| Jun 2, 2025 | 28.84 | 28.99 | 28.84 | 28.99 | 28.99 | 0.39% | 517 |
| May 30, 2025 | 28.81 | 28.88 | 28.31 | 28.88 | 28.88 | 0.13% | 12,457 |
| May 29, 2025 | 29.00 | 29.00 | 28.75 | 28.84 | 28.84 | -0.10% | 8,976 |
| May 28, 2025 | 29.02 | 29.02 | 28.87 | 28.87 | 28.87 | -0.46% | 10,624 |
| May 27, 2025 | 28.98 | 29.01 | 28.98 | 29.01 | 29.01 | 1.85% | 1,084 |
| May 23, 2025 | 28.34 | 28.48 | 28.34 | 28.48 | 28.48 | -0.64% | 774 |
| May 22, 2025 | 28.63 | 28.78 | 28.63 | 28.66 | 28.66 | 0.55% | 127,752 |
| May 21, 2025 | 28.53 | 28.53 | 28.50 | 28.50 | 28.50 | -1.63% | 2,324 |
| May 20, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.10% | 102 |
| May 19, 2025 | 28.78 | 29.01 | 28.78 | 29.01 | 29.01 | 0.23% | 5,519 |
| May 16, 2025 | 28.79 | 28.94 | 28.79 | 28.94 | 28.94 | 1.13% | 542 |
| May 15, 2025 | 28.51 | 28.62 | 28.51 | 28.62 | 28.62 | 0.35% | 376 |
| May 14, 2025 | 28.51 | 28.52 | 28.49 | 28.51 | 28.51 | -0.14% | 1,460 |
| May 13, 2025 | 28.59 | 28.66 | 28.55 | 28.55 | 28.55 | 0.80% | 3,875 |
| May 12, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 3.24% | 274 |
| May 9, 2025 | 27.41 | 27.48 | 27.41 | 27.44 | 27.44 | -0.17% | 519 |
| May 8, 2025 | 27.38 | 27.69 | 27.38 | 27.48 | 27.48 | 0.66% | 6,647 |
| May 7, 2025 | 27.27 | 27.30 | 27.14 | 27.30 | 27.30 | 0.37% | 42,902 |