Federated Hermes MDT Large Cap Core ETF (FLCC)
NYSEARCA: FLCC · Real-Time Price · USD
26.49
+0.58 (2.25%)
Apr 24, 2025, 1:45 PM EDT - Market closed
FLCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.27 | 26.42 | 26.27 | 26.42 | - | 1.99% | 2,485 |
| Apr 23, 2025 | 26.38 | 26.38 | 25.91 | 25.91 | 25.91 | 1.66% | 1,561 |
| Apr 22, 2025 | 25.22 | 25.49 | 25.19 | 25.48 | 25.48 | 2.68% | 1,657 |
| Apr 21, 2025 | 25.09 | 25.09 | 24.81 | 24.82 | 24.82 | -2.18% | 1,259 |
| Apr 17, 2025 | 25.30 | 25.56 | 25.30 | 25.37 | 25.37 | 0.58% | 4,227 |
| Apr 16, 2025 | 25.36 | 25.51 | 25.20 | 25.23 | 25.23 | -2.10% | 4,447 |
| Apr 15, 2025 | 25.95 | 25.95 | 25.76 | 25.77 | 25.77 | 0.01% | 2,499 |
| Apr 14, 2025 | 25.86 | 25.88 | 25.77 | 25.77 | 25.77 | 0.89% | 2,622 |
| Apr 11, 2025 | 25.09 | 25.59 | 24.88 | 25.54 | 25.54 | 1.66% | 23,699 |
| Apr 10, 2025 | 25.22 | 25.27 | 24.68 | 25.12 | 25.12 | -3.92% | 5,211 |
| Apr 9, 2025 | 23.86 | 26.17 | 23.66 | 26.15 | 26.15 | 9.35% | 8,605 |
| Apr 8, 2025 | 24.96 | 25.13 | 23.71 | 23.91 | 23.91 | -1.28% | 14,044 |
| Apr 7, 2025 | 23.28 | 25.07 | 23.28 | 24.22 | 24.22 | - | 106,454 |
| Apr 4, 2025 | 24.56 | 24.91 | 24.22 | 24.22 | 24.22 | -6.03% | 39,499 |
| Apr 3, 2025 | 26.43 | 26.43 | 25.75 | 25.78 | 25.78 | -5.98% | 6,654 |
| Apr 2, 2025 | 27.06 | 27.53 | 27.05 | 27.42 | 27.42 | 1.20% | 4,180 |
| Apr 1, 2025 | 26.90 | 27.11 | 26.85 | 27.09 | 27.09 | 0.41% | 4,101 |
| Mar 31, 2025 | 26.53 | 26.98 | 26.53 | 26.98 | 26.98 | 0.43% | 3,970 |
| Mar 28, 2025 | 27.14 | 27.14 | 26.81 | 26.86 | 26.86 | -2.16% | 1,907 |
| Mar 27, 2025 | 27.54 | 27.54 | 27.46 | 27.46 | 27.46 | -0.48% | 1,465 |
| Mar 26, 2025 | 27.81 | 27.81 | 27.59 | 27.59 | 27.59 | -1.28% | 846 |
| Mar 25, 2025 | 27.94 | 27.95 | 27.89 | 27.95 | 27.95 | 0.02% | 5,107 |
| Mar 24, 2025 | 27.73 | 27.96 | 27.73 | 27.94 | 27.94 | 2.19% | 4,150 |
| Mar 21, 2025 | 27.15 | 27.34 | 27.15 | 27.34 | 27.34 | 0.01% | 4,632 |
| Mar 20, 2025 | 27.33 | 27.34 | 27.33 | 27.34 | 27.34 | -0.24% | 147 |
| Mar 19, 2025 | 27.18 | 27.41 | 27.18 | 27.41 | 27.41 | 1.22% | 4,500 |
| Mar 18, 2025 | 27.01 | 27.08 | 26.97 | 27.08 | 27.08 | -1.26% | 554 |
| Mar 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.16% | 340 |
| Mar 14, 2025 | 26.80 | 27.11 | 26.80 | 27.11 | 27.11 | 2.45% | 3,170 |
| Mar 13, 2025 | 26.46 | 26.60 | 26.46 | 26.46 | 26.46 | -1.65% | 1,769 |
| Mar 12, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | 0.49% | 1,423 |
| Mar 11, 2025 | 26.88 | 27.02 | 26.77 | 26.77 | 26.77 | -0.64% | 5,953 |
| Mar 10, 2025 | 27.37 | 27.37 | 26.94 | 26.94 | 26.94 | -2.94% | 2,780 |
| Mar 7, 2025 | 27.49 | 27.76 | 27.49 | 27.76 | 27.76 | 0.90% | 916 |
| Mar 6, 2025 | 27.91 | 27.95 | 27.41 | 27.51 | 27.51 | -2.14% | 15,449 |
| Mar 5, 2025 | 27.89 | 28.12 | 27.81 | 28.11 | 28.11 | 1.11% | 1,932 |
| Mar 4, 2025 | 27.80 | 27.80 | 27.66 | 27.80 | 27.80 | -1.07% | 1,132 |
| Mar 3, 2025 | 28.56 | 28.62 | 28.09 | 28.11 | 28.11 | -1.82% | 1,004 |
| Feb 28, 2025 | 28.31 | 28.63 | 28.31 | 28.63 | 28.63 | 1.38% | 611 |
| Feb 27, 2025 | 28.55 | 28.70 | 28.24 | 28.24 | 28.24 | -1.33% | 717 |
| Feb 26, 2025 | 28.61 | 28.63 | 28.59 | 28.62 | 28.62 | -0.01% | 4,061 |
| Feb 25, 2025 | 28.64 | 28.73 | 28.62 | 28.62 | 28.62 | -0.45% | 161,355 |
| Feb 24, 2025 | 28.76 | 28.94 | 28.75 | 28.75 | 28.75 | -0.52% | 2,005 |
| Feb 21, 2025 | 29.36 | 29.37 | 28.86 | 28.90 | 28.90 | -1.77% | 5,878 |
| Feb 20, 2025 | 29.31 | 29.84 | 29.29 | 29.42 | 29.42 | -0.49% | 4,093 |
| Feb 19, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.09% | 10,019 |
| Feb 18, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.32% | 128 |
| Feb 14, 2025 | 29.44 | 29.45 | 29.43 | 29.44 | 29.44 | -0.50% | 915 |
| Feb 13, 2025 | 29.32 | 29.59 | 29.31 | 29.59 | 29.59 | 1.02% | 1,696 |
| Feb 12, 2025 | 29.20 | 29.29 | 29.20 | 29.29 | 29.29 | -0.15% | 2,095 |