Skip to main content
Federated Hermes MDT Large Cap Growth ETF (FLCG)
NYSEARCA: FLCG · Real-Time Price · USD
28.30
+0.14 (0.48%)
Nov 21, 2024, 3:30 PM EST - Market closed

FLCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.3728.3728.3728.3728.370.24%84
Nov 21, 202428.4028.4028.3028.3028.300.48%2,980
Nov 20, 202428.1728.1728.1628.1628.16-0.17%121
Nov 19, 202428.1628.2128.1528.2128.211.31%1,970
Nov 18, 202427.8827.8827.8527.8527.850.17%1,300
Nov 15, 202427.7427.8027.7427.8027.80-2.12%224
Nov 14, 202428.5228.5228.4028.4028.40-0.56%3,745
Nov 13, 202428.7028.7728.5628.5628.560.04%2,236
Nov 12, 202428.5228.5828.5228.5528.550.28%1,488
Nov 11, 202428.4428.4728.4428.4728.47-0.17%789
Nov 8, 202428.5028.5228.5028.5228.520.35%962
Nov 7, 202428.2328.4728.2328.4228.421.87%2,504
Nov 6, 202427.6627.9127.6627.9027.902.77%5,985
Nov 5, 202427.1327.1627.1327.1427.141.33%972
Nov 4, 202426.8726.8726.7926.7926.79-0.26%433
Nov 1, 202426.8426.9126.8426.8626.860.48%2,116
Oct 31, 202426.8226.8226.7326.7326.73-2.21%1,153
Oct 30, 202427.3427.3427.3427.3427.34-0.50%4
Oct 29, 202427.3727.4727.3727.4727.470.81%108
Oct 28, 202427.3127.3227.2527.2527.250.41%1,860
Oct 25, 202427.1927.1927.1427.1427.140.33%4,000
Oct 24, 202427.0727.0727.0527.0527.050.39%338
Oct 23, 202427.1827.1826.9226.9526.95-1.47%6,325
Oct 22, 202427.3527.3527.3527.3527.350.25%111
Oct 21, 202427.2627.2827.2627.2827.280.25%111
Oct 18, 202427.2727.6027.2127.2127.210.41%33,517
Oct 17, 202427.2627.2627.1027.1027.10-0.01%2,007
Oct 16, 202427.0527.1427.0427.1127.11-0.11%9,514
Oct 15, 202427.1327.1427.1227.1427.14-0.90%1,504
Oct 14, 202427.3827.3827.3827.3827.380.82%2
Oct 11, 202427.1627.1627.1627.1627.160.39%15,383
Oct 10, 202427.0127.1127.0127.0527.050.06%15,383
Oct 9, 202426.8427.0426.8427.0427.040.83%2,239
Oct 8, 202426.6326.8126.6126.8126.811.51%599
Oct 7, 202426.4226.4226.4226.4226.42-1.14%52
Oct 4, 202426.7226.7226.7226.7226.721.16%4
Oct 3, 202426.4126.4126.4126.4126.41-0.05%7
Oct 2, 202426.4326.4326.4326.4326.430.33%12
Oct 1, 202426.3426.3426.3426.3426.34-1.26%3
Sep 30, 202426.6726.6726.6726.6726.670.47%-
Sep 27, 202426.5526.5526.5526.5526.55-0.68%40
Sep 26, 202426.7326.7326.7326.7326.730.38%-
Sep 25, 202426.6326.6326.6326.6326.630.11%2
Sep 24, 202426.6026.6026.6026.6026.600.38%2
Sep 23, 202426.5026.5026.5026.5026.500.07%3
Sep 20, 202426.4826.4826.4826.4826.48-0.06%20
Sep 19, 202426.5026.5026.5026.5026.502.35%61
Sep 18, 202425.8925.8925.8925.8925.89-0.25%3
Sep 17, 202425.9625.9625.9625.9625.960.09%3
Sep 16, 202425.9225.9325.9225.9325.93-0.07%113
Sep 13, 202425.9525.9525.9525.9525.950.50%6
Sep 12, 202425.8225.8225.8225.8225.820.91%6
Sep 11, 202425.5925.5925.5925.5925.591.94%63
Sep 10, 202425.1025.1025.1025.1025.100.85%29
Sep 9, 202424.8924.8924.8924.8924.891.15%12
Sep 6, 202424.6124.6124.6124.6124.61-2.10%6
Sep 5, 202425.1325.1325.1325.1325.13-0.33%52
Sep 4, 202425.2225.2225.2225.2225.22-0.09%3
Sep 3, 202425.2425.2425.2425.2425.24-2.89%30
Aug 30, 202425.9925.9925.9925.9925.991.18%1
Aug 29, 202425.6925.6925.6925.6925.690.12%11
Aug 28, 202425.6625.6625.6625.6625.66-0.80%11
Aug 27, 202425.8625.8625.8625.8625.860.38%-
Aug 26, 202425.7725.7725.7725.7725.77-0.68%-
Aug 23, 202425.9425.9425.9425.9425.941.29%31
Aug 22, 202425.6125.6125.6125.6125.61-1.39%31
Aug 21, 202425.9825.9825.9825.9825.980.50%2
Aug 20, 202425.8525.8525.8525.8525.85-0.04%2
Aug 19, 202425.8625.8625.8625.8625.861.03%37
Aug 16, 202425.5925.5925.5925.5925.590.16%1
Aug 15, 202425.5925.5925.5525.5525.551.85%975
Aug 14, 202425.0325.0925.0325.0925.090.58%4,153
Aug 13, 202424.9524.9524.9524.9524.951.99%65
Aug 12, 202424.4624.4624.4624.4624.460.18%1
Aug 9, 202424.3424.4224.3424.4224.420.81%163
Aug 8, 202424.2224.2224.2224.2224.222.64%33
Aug 7, 202423.9823.9823.6023.6023.60-0.69%506
Aug 6, 202424.0224.0223.7623.7623.761.44%126
Aug 5, 202423.4223.4223.4223.4223.42-3.17%38
Aug 2, 202424.1924.1924.1924.1924.19-1.77%3
Aug 1, 202424.6324.6324.6324.6324.63-1.90%3