Federated Hermes MDT Large Cap Growth ETF (FLCG)
NYSEARCA: FLCG · Real-Time Price · USD
26.08
-0.45 (-1.70%)
Mar 18, 2025, 10:43 AM EDT - Market open
FLCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 26.37 | 26.37 | 26.06 | 26.08 | - | -1.70% | 4,434 |
| Mar 17, 2025 | 26.52 | 26.67 | 26.31 | 26.53 | 26.53 | 0.49% | 50,561 |
| Mar 14, 2025 | 26.17 | 26.40 | 26.01 | 26.40 | 26.40 | 2.76% | 60,458 |
| Mar 13, 2025 | 26.35 | 26.35 | 25.65 | 25.69 | 25.69 | -2.07% | 16,007 |
| Mar 12, 2025 | 26.44 | 26.44 | 25.93 | 26.23 | 26.23 | 1.18% | 24,288 |
| Mar 11, 2025 | 25.95 | 26.27 | 25.66 | 25.93 | 25.93 | 0.07% | 6,134,857 |
| Mar 10, 2025 | 26.17 | 26.17 | 25.86 | 25.91 | 25.91 | -3.68% | 6,424 |
| Mar 7, 2025 | 26.60 | 26.93 | 26.31 | 26.90 | 26.90 | 0.25% | 20,286 |
| Mar 6, 2025 | 27.38 | 27.39 | 26.83 | 26.83 | 26.83 | -2.81% | 9,855 |
| Mar 5, 2025 | 27.23 | 27.61 | 27.09 | 27.61 | 27.61 | 1.36% | 2,924 |
| Mar 4, 2025 | 26.90 | 27.46 | 26.90 | 27.24 | 27.24 | -0.60% | 1,368 |
| Mar 3, 2025 | 28.26 | 28.26 | 27.41 | 27.41 | 27.41 | -2.33% | 2,947 |
| Feb 28, 2025 | 27.62 | 28.06 | 27.42 | 28.06 | 28.06 | 1.59% | 2,906 |
| Feb 27, 2025 | 28.34 | 28.34 | 27.62 | 27.62 | 27.62 | -2.30% | 5,159 |
| Feb 26, 2025 | 28.26 | 28.27 | 28.17 | 28.27 | 28.27 | 0.27% | 394 |
| Feb 25, 2025 | 28.14 | 28.32 | 28.14 | 28.19 | 28.19 | -1.00% | 1,001 |
| Feb 24, 2025 | 28.96 | 28.96 | 28.46 | 28.48 | 28.48 | -0.94% | 14,997 |
| Feb 21, 2025 | 29.36 | 29.36 | 28.74 | 28.75 | 28.75 | -2.14% | 4,018 |
| Feb 20, 2025 | 29.59 | 29.59 | 29.23 | 29.38 | 29.38 | -0.65% | 7,445 |
| Feb 19, 2025 | 29.55 | 29.57 | 29.53 | 29.57 | 29.57 | 0.01% | 2,854 |
| Feb 18, 2025 | 29.60 | 29.60 | 29.49 | 29.57 | 29.57 | -0.04% | 1,926 |
| Feb 14, 2025 | 29.65 | 29.65 | 29.58 | 29.58 | 29.58 | -0.22% | 1,225 |
| Feb 13, 2025 | 29.41 | 29.65 | 29.37 | 29.65 | 29.65 | 1.30% | 4,797 |
| Feb 12, 2025 | 29.32 | 29.32 | 29.27 | 29.27 | 29.27 | -0.31% | 167 |
| Feb 11, 2025 | 29.28 | 29.47 | 29.28 | 29.36 | 29.36 | -0.58% | 507 |
| Feb 10, 2025 | 29.56 | 29.57 | 29.52 | 29.53 | 29.53 | 0.91% | 2,661 |
| Feb 7, 2025 | 29.50 | 30.43 | 29.26 | 29.26 | 29.26 | -1.14% | 1,158 |
| Feb 6, 2025 | 29.55 | 29.60 | 29.50 | 29.60 | 29.60 | 0.41% | 2,960 |
| Feb 5, 2025 | 29.24 | 29.48 | 29.24 | 29.48 | 29.48 | 0.10% | 2,876 |
| Feb 4, 2025 | 29.34 | 29.46 | 29.34 | 29.45 | 29.45 | 1.44% | 17,188 |
| Feb 3, 2025 | 28.93 | 29.20 | 28.93 | 29.03 | 29.03 | -1.05% | 1,032 |
| Jan 31, 2025 | 29.75 | 29.75 | 29.31 | 29.34 | 29.34 | -0.20% | 2,382 |
| Jan 30, 2025 | 29.39 | 29.52 | 29.29 | 29.40 | 29.40 | 0.14% | 4,308 |
| Jan 29, 2025 | 29.33 | 29.37 | 29.28 | 29.36 | 29.36 | -0.34% | 17,841 |
| Jan 28, 2025 | 28.86 | 29.46 | 28.86 | 29.46 | 29.46 | 2.59% | 80,815 |
| Jan 27, 2025 | 28.62 | 28.78 | 28.55 | 28.72 | 28.72 | -2.79% | 9,001 |
| Jan 24, 2025 | 29.81 | 29.81 | 29.54 | 29.54 | 29.54 | -0.44% | 1,834 |
| Jan 23, 2025 | 29.50 | 29.67 | 29.41 | 29.67 | 29.67 | 0.37% | 9,382 |
| Jan 22, 2025 | 29.54 | 29.63 | 29.53 | 29.56 | 29.56 | 1.48% | 20,916 |
| Jan 21, 2025 | 29.16 | 29.16 | 28.97 | 29.13 | 29.13 | 0.76% | 2,608 |
| Jan 17, 2025 | 28.98 | 28.99 | 28.91 | 28.91 | 28.91 | 1.02% | 7,793 |
| Jan 16, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.57% | 191 |
| Jan 15, 2025 | 28.62 | 28.81 | 28.58 | 28.78 | 28.78 | 2.45% | 32,596 |
| Jan 14, 2025 | 28.24 | 28.24 | 28.05 | 28.09 | 28.09 | -0.20% | 301 |
| Jan 13, 2025 | 28.06 | 28.15 | 28.06 | 28.15 | 28.15 | -0.47% | 3,882 |
| Jan 10, 2025 | 28.27 | 28.49 | 28.26 | 28.28 | 28.28 | -1.53% | 3,330 |
| Jan 8, 2025 | 28.75 | 28.75 | 28.47 | 28.72 | 28.72 | 0.24% | 18,318 |
| Jan 7, 2025 | 29.40 | 29.40 | 28.63 | 28.65 | 28.65 | -1.72% | 22,614 |
| Jan 6, 2025 | 29.29 | 29.29 | 29.11 | 29.15 | 29.15 | 1.32% | 925 |
| Jan 3, 2025 | 28.76 | 28.77 | 28.76 | 28.77 | 28.77 | 1.66% | 3,505 |