Federated Hermes MDT Large Cap Core ETF (FLCC)

NYSEARCA: FLCC · Real-Time Price · USD

37.30

-0.13 (-0.34%)

At close: Aug 14, 2026, 4:00 PM EDT

37.30

-0.01 (-0.02%)

After-hours: Aug 14, 2026, 8:00 PM EDT

FLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.55	37.55	37.30	37.30	37.30	-0.34%	11,683
Aug 13, 2026	37.29	37.48	37.21	37.43	37.43	1.07%	16,624
Aug 12, 2026	37.27	37.27	36.99	37.03	37.03	0.27%	18,116
Aug 11, 2026	37.13	37.15	36.89	36.93	36.93	-0.32%	23,052
Aug 10, 2026	37.00	37.09	36.99	37.05	37.05	0.07%	2,878
Aug 7, 2026	37.03	37.03	36.93	37.02	37.02	0.59%	3,485
Aug 6, 2026	36.44	37.00	36.44	36.81	36.81	-0.50%	30,650
Aug 5, 2026	37.29	37.38	36.98	36.99	36.99	-0.13%	26,881
Aug 4, 2026	36.55	37.09	36.54	37.04	37.04	2.06%	13,580
Aug 3, 2026	36.17	36.38	36.17	36.29	36.29	0.98%	32,229
Jul 31, 2026	35.80	35.96	35.59	35.94	35.94	0.53%	14,981
Jul 30, 2026	35.57	35.76	35.32	35.75	35.75	1.51%	17,748
Jul 29, 2026	35.48	35.81	35.21	35.21	35.21	-1.26%	10,500
Jul 28, 2026	35.52	35.70	35.37	35.66	35.66	0.64%	12,363
Jul 27, 2026	35.59	35.65	35.32	35.44	35.44	0.37%	5,749
Jul 24, 2026	35.22	35.55	35.21	35.30	35.30	0.20%	221,006
Jul 23, 2026	35.28	35.29	35.11	35.23	35.23	-1.04%	12,258
Jul 22, 2026	35.77	35.77	35.60	35.60	35.60	-0.42%	8,903
Jul 21, 2026	35.68	35.78	35.65	35.75	35.75	0.91%	15,398
Jul 20, 2026	35.74	35.74	35.43	35.43	35.43	-0.23%	16,128
Jul 17, 2026	35.51	35.66	35.51	35.51	35.51	-0.43%	4,384
Jul 16, 2026	35.68	35.84	35.65	35.67	35.67	-0.43%	10,046
Jul 15, 2026	35.96	36.00	35.71	35.82	35.82	0.22%	12,161
Jul 14, 2026	35.78	35.82	35.71	35.74	35.74	0.44%	8,225
Jul 13, 2026	35.81	35.81	35.55	35.59	35.59	-0.61%	8,120
Jul 10, 2026	35.81	35.84	35.75	35.81	35.81	0.30%	4,292
Jul 9, 2026	35.63	35.76	35.62	35.70	35.70	0.73%	9,018
Jul 8, 2026	35.41	35.50	35.16	35.44	35.44	-0.27%	17,668
Jul 7, 2026	35.54	35.65	35.41	35.54	35.53	-0.24%	67,196
Jul 6, 2026	35.59	35.67	35.56	35.62	35.62	0.84%	7,918
Jul 2, 2026	35.54	35.54	35.14	35.33	35.33	0.39%	8,217
Jul 1, 2026	35.08	35.38	35.08	35.19	35.19	0.15%	5,516
Jun 30, 2026	34.90	35.15	34.90	35.13	35.13	0.84%	7,669
Jun 29, 2026	34.89	34.98	34.76	34.84	34.84	0.83%	8,627
Jun 26, 2026	34.26	34.68	34.26	34.56	34.56	0.42%	8,704
Jun 25, 2026	34.56	34.66	34.41	34.41	34.41	-0.29%	14,704
Jun 24, 2026	34.59	34.81	34.39	34.51	34.51	0.13%	8,067
Jun 23, 2026	34.59	34.65	34.46	34.46	34.46	-1.13%	19,212
Jun 22, 2026	35.15	35.16	34.82	34.86	34.86	-0.37%	23,878
Jun 18, 2026	34.94	35.01	34.87	34.99	34.99	1.08%	29,077
Jun 17, 2026	35.09	35.15	34.61	34.61	34.61	-1.17%	312,644
Jun 16, 2026	35.17	35.20	35.02	35.02	35.02	-0.24%	12,437
Jun 15, 2026	35.18	35.29	35.10	35.11	35.11	1.12%	16,684
Jun 12, 2026	34.55	34.81	34.48	34.72	34.71	0.34%	27,757
Jun 11, 2026	34.26	34.65	34.09	34.60	34.60	1.66%	11,477
Jun 10, 2026	34.50	34.50	34.03	34.03	34.03	-1.91%	4,036
Jun 9, 2026	34.92	34.92	33.90	34.69	34.69	0.23%	33,895
Jun 8, 2026	34.82	34.88	34.61	34.61	34.61	-0.06%	4,684
Jun 5, 2026	35.27	35.27	34.63	34.64	34.64	-2.46%	11,140
Jun 4, 2026	35.51	35.58	35.48	35.51	35.51	0.23%	2,723