Federated Hermes MDT Large Cap Growth ETF (FLCG)
NYSEARCA: FLCG · Real-Time Price · USD
30.19
+0.29 (0.97%)
At close: Apr 1, 2026, 4:00 PM EDT
30.19
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
FLCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.28 | 30.37 | 29.90 | 30.24 | - | 1.14% | 38,226 |
| Mar 31, 2026 | 29.25 | 29.90 | 29.25 | 29.90 | 29.90 | 3.82% | 31,540 |
| Mar 30, 2026 | 29.11 | 29.11 | 28.69 | 28.80 | 28.80 | -0.38% | 142,929 |
| Mar 27, 2026 | 29.46 | 29.46 | 28.89 | 28.91 | 28.91 | -2.27% | 62,907 |
| Mar 26, 2026 | 30.04 | 30.19 | 29.58 | 29.58 | 29.58 | -2.25% | 33,515 |
| Mar 25, 2026 | 30.38 | 30.57 | 30.22 | 30.26 | 30.26 | 0.56% | 32,416 |
| Mar 24, 2026 | 30.26 | 30.26 | 30.03 | 30.09 | 30.09 | -1.05% | 13,175 |
| Mar 23, 2026 | 30.59 | 30.71 | 30.35 | 30.41 | 30.41 | 1.57% | 59,053 |
| Mar 20, 2026 | 30.56 | 30.56 | 29.77 | 29.94 | 29.94 | -1.84% | 56,976 |
| Mar 19, 2026 | 30.25 | 30.63 | 30.25 | 30.50 | 30.50 | 0.03% | 53,611 |
| Mar 18, 2026 | 30.85 | 30.93 | 30.49 | 30.49 | 30.49 | -1.52% | 22,684 |
| Mar 17, 2026 | 31.09 | 31.10 | 30.93 | 30.96 | 30.96 | 0.39% | 22,465 |
| Mar 16, 2026 | 30.82 | 30.93 | 30.81 | 30.84 | 30.84 | 1.05% | 23,112 |
| Mar 13, 2026 | 30.99 | 31.11 | 30.47 | 30.52 | 30.52 | -1.32% | 200,958 |
| Mar 12, 2026 | 31.18 | 31.18 | 30.92 | 30.93 | 30.93 | -1.54% | 30,935 |
| 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 |