Federated Hermes MDT Large Cap Growth ETF (FLCG)

FLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.58	31.58	31.31	31.41	31.41	-0.16%	13,835
Mar 10, 2026	31.72	31.72	31.39	31.46	31.46	-0.51%	11,295
Mar 9, 2026	31.04	31.66	30.81	31.62	31.62	1.05%	852,993
Mar 6, 2026	31.23	31.48	31.17	31.29	31.29	-1.15%	28,264
Mar 5, 2026	31.49	31.77	31.33	31.66	31.65	0.24%	79,216
Mar 4, 2026	31.50	31.72	31.42	31.58	31.58	0.80%	75,029
Mar 3, 2026	30.95	31.41	30.68	31.33	31.33	-0.44%	46,547
Mar 2, 2026	31.02	31.57	31.02	31.47	31.47	0.35%	16,711
Feb 27, 2026	31.24	31.36	31.13	31.36	31.36	-0.79%	11,329
Feb 26, 2026	31.87	31.87	31.31	31.61	31.61	-0.69%	24,930
Feb 25, 2026	31.69	31.84	31.69	31.83	31.83	1.43%	15,692
Feb 24, 2026	31.04	31.40	30.92	31.38	31.38	1.13%	36,400
Feb 23, 2026	31.58	31.58	30.91	31.03	31.03	-1.52%	22,115
Feb 20, 2026	31.11	31.55	31.11	31.51	31.51	0.67%	33,610
Feb 19, 2026	31.43	31.43	31.15	31.30	31.30	-0.45%	31,686
Feb 18, 2026	31.28	31.60	31.28	31.44	31.44	0.72%	48,359
Feb 17, 2026	30.91	31.37	30.80	31.22	31.22	0.53%	47,679
Feb 13, 2026	31.34	31.34	30.93	31.05	31.05	-0.16%	22,928
Feb 12, 2026	31.88	31.88	31.08	31.10	31.10	-2.02%	37,587
Feb 11, 2026	32.20	32.20	31.68	31.74	31.74	-0.63%	13,925
Feb 10, 2026	32.18	32.22	31.90	31.94	31.94	-0.44%	16,523
Feb 9, 2026	31.70	32.17	31.70	32.08	32.08	1.01%	33,875
Feb 6, 2026	31.31	31.79	31.25	31.76	31.76	2.35%	314,614
Feb 5, 2026	31.45	31.45	30.97	31.03	31.03	-1.83%	33,935
Feb 4, 2026	31.99	31.99	31.32	31.61	31.61	-0.75%	22,909
Feb 3, 2026	32.59	32.59	31.59	31.85	31.85	-2.03%	20,842
Feb 2, 2026	32.38	32.61	32.34	32.51	32.51	0.48%	80,474
Jan 30, 2026	32.48	32.48	32.22	32.36	32.36	-0.41%	26,366
Jan 29, 2026	32.55	32.55	31.88	32.49	32.49	-0.87%	26,361
Jan 28, 2026	32.98	32.98	32.68	32.78	32.78	-0.18%	30,502
Jan 27, 2026	32.87	32.92	32.76	32.84	32.84	0.51%	288,505
Jan 26, 2026	32.45	32.74	32.45	32.67	32.67	0.74%	16,828
Jan 23, 2026	32.28	32.54	32.27	32.43	32.43	0.37%	36,383
Jan 22, 2026	32.31	32.36	32.16	32.31	32.31	0.94%	14,187
Jan 21, 2026	31.89	32.19	31.69	32.01	32.01	0.79%	28,326
Jan 20, 2026	31.97	32.12	31.71	31.76	31.76	-2.45%	25,950
Jan 16, 2026	32.75	32.75	32.56	32.56	32.56	-0.32%	32,818
Jan 15, 2026	33.04	33.04	32.58	32.66	32.66	-0.12%	161,254
Jan 14, 2026	32.89	32.89	32.43	32.70	32.70	-1.09%	67,511
Jan 13, 2026	33.29	33.29	32.93	33.06	33.06	-0.39%	692,898
Jan 12, 2026	33.11	33.28	33.06	33.19	33.19	0.15%	31,884
Jan 9, 2026	33.03	33.22	32.89	33.14	33.14	-0.03%	63,021
Jan 8, 2026	33.39	33.39	32.98	33.15	33.15	-0.78%	1,441,613
Jan 7, 2026	33.33	33.57	33.32	33.41	33.41	0.51%	117,518
Jan 6, 2026	33.24	33.25	32.98	33.24	33.24	0.76%	114,177
Jan 5, 2026	33.03	33.12	32.96	32.99	32.99	0.15%	54,571
Jan 2, 2026	33.25	33.30	32.80	32.94	32.94	-0.39%	23,417
Dec 31, 2025	33.45	33.45	33.07	33.07	33.07	-0.78%	16,837
Dec 30, 2025	33.40	33.45	33.31	33.33	33.31	-0.27%	26,656
Dec 29, 2025	33.33	33.45	33.30	33.42	33.40	-0.45%	16,373

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.