Skip to main content
Federated Hermes MDT Large Cap Growth ETF (FLCG)
NYSEARCA: FLCG · Real-Time Price · USD
28.91
+0.29 (1.03%)
Jan 17, 2025, 3:59 PM EST - Market closed

FLCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202528.9828.9928.9128.9128.911.02%7,793
Jan 16, 202528.6228.6228.6228.6228.62-0.57%191
Jan 15, 202528.6228.8128.5828.7828.782.45%32,596
Jan 14, 202528.2428.2428.0528.0928.09-0.20%301
Jan 13, 202528.0628.1528.0628.1528.15-0.47%3,882
Jan 10, 202528.2728.4928.2628.2828.28-1.53%3,330
Jan 8, 202528.7528.7528.4728.7228.720.24%18,318
Jan 7, 202529.4029.4028.6328.6528.65-1.72%22,614
Jan 6, 202529.2929.2929.1129.1529.151.32%925
Jan 3, 202528.7628.7728.7628.7728.771.66%3,505
Jan 2, 202528.1828.3428.1828.3028.30-0.04%36,499
Dec 31, 202428.5928.5928.3128.3128.31-0.90%3,406
Dec 30, 202428.5728.5728.5728.5728.55-1.02%3
Dec 27, 202428.6828.8628.6828.8628.84-1.50%2,006
Dec 26, 202429.2929.3629.2929.3029.28-0.17%17,425
Dec 24, 202429.1929.3529.1929.3529.331.07%6,141
Dec 23, 202429.0229.0428.9929.0429.020.82%3,243
Dec 20, 202428.3929.0528.3928.8028.791.03%1,897
Dec 19, 202428.8228.8228.5128.5128.490.25%6,002
Dec 18, 202429.3929.4628.4428.4428.42-3.34%4,469
Dec 17, 202429.4229.4229.4229.4229.40-0.32%40
Dec 16, 202429.4529.5729.4529.5229.500.78%363
Dec 13, 202429.5729.5729.2129.2929.27-0.51%4,090
Dec 12, 202429.4529.5829.4429.4429.42-0.41%704
Dec 11, 202429.5729.5829.5629.5629.541.55%984
Dec 10, 202429.4229.4229.1129.1129.09-0.37%1,701
Dec 9, 202429.2229.2229.2229.2229.20-1.06%32
Dec 6, 202429.4429.5329.4429.5329.510.58%2,509
Dec 5, 202429.4129.4129.3529.3629.34-0.10%2,935
Dec 4, 202429.3829.3929.3629.3929.371.55%585
Dec 3, 202428.8428.9428.8028.9428.920.64%6,074
Dec 2, 202428.8028.8028.7628.7628.740.67%227
Nov 29, 202428.4928.5928.4928.5728.550.67%1,703
Nov 27, 202428.3828.3828.3828.3828.36-0.99%6
Nov 26, 202428.6228.6628.6228.6628.640.89%144
Nov 25, 202428.3728.4128.3728.4128.390.14%602
Nov 22, 202428.3728.3728.3728.3728.350.24%84
Nov 21, 202428.4028.4028.3028.3028.280.48%2,980
Nov 20, 202428.1728.1728.1628.1628.15-0.17%121
Nov 19, 202428.1628.2128.1528.2128.191.31%1,970
Nov 18, 202427.8827.8827.8527.8527.830.17%1,300
Nov 15, 202427.7427.8027.7427.8027.78-2.12%224
Nov 14, 202428.5228.5228.4028.4028.38-0.56%3,745
Nov 13, 202428.7028.7728.5628.5628.540.04%2,236
Nov 12, 202428.5228.5828.5228.5528.530.28%1,488
Nov 11, 202428.4428.4728.4428.4728.45-0.17%789
Nov 8, 202428.5028.5228.5028.5228.500.35%962
Nov 7, 202428.2328.4728.2328.4228.401.87%2,504
Nov 6, 202427.6627.9127.6627.9027.882.77%5,985
Nov 5, 202427.1327.1627.1327.1427.131.33%972
Nov 4, 202426.8726.8726.7926.7926.77-0.26%433
Nov 1, 202426.8426.9126.8426.8626.840.48%2,116
Oct 31, 202426.8226.8226.7326.7326.72-2.21%1,153
Oct 30, 202427.3427.3427.3427.3427.32-0.50%4
Oct 29, 202427.3727.4727.3727.4727.460.81%108
Oct 28, 202427.3127.3227.2527.2527.240.41%1,860
Oct 25, 202427.1927.1927.1427.1427.130.33%4,000
Oct 24, 202427.0727.0727.0527.0527.040.39%338
Oct 23, 202427.1827.1826.9226.9526.93-1.47%6,325
Oct 22, 202427.3527.3527.3527.3527.330.25%111
Oct 21, 202427.2627.2827.2627.2827.270.25%111
Oct 18, 202427.2727.6027.2127.2127.200.41%33,517
Oct 17, 202427.2627.2627.1027.1027.09-0.01%2,007
Oct 16, 202427.0527.1427.0427.1127.09-0.11%9,514
Oct 15, 202427.1327.1427.1227.1427.12-0.90%1,504
Oct 14, 202427.3827.3827.3827.3827.360.82%2
Oct 11, 202427.1627.1627.1627.1627.140.39%15,383
Oct 10, 202427.0127.1127.0127.0527.040.06%15,383
Oct 9, 202426.8427.0426.8427.0427.020.83%2,239
Oct 8, 202426.6326.8126.6126.8126.801.51%599
Oct 7, 202426.4226.4226.4226.4226.40-1.14%52
Oct 4, 202426.7226.7226.7226.7226.701.16%4
Oct 3, 202426.4126.4126.4126.4126.40-0.05%7
Oct 2, 202426.4326.4326.4326.4326.410.33%12
Oct 1, 202426.3426.3426.3426.3426.32-1.26%3
Sep 30, 202426.6726.6726.6726.6726.660.47%-
Sep 27, 202426.5526.5526.5526.5526.53-0.68%40
Sep 26, 202426.7326.7326.7326.7326.720.38%-
Sep 25, 202426.6326.6326.6326.6326.620.11%2
Sep 24, 202426.6026.6026.6026.6026.590.38%2
Sep 23, 202426.5026.5026.5026.5026.490.07%3
Sep 20, 202426.4826.4826.4826.4826.47-0.06%20
Sep 19, 202426.5026.5026.5026.5026.482.35%61
Sep 18, 202425.8925.8925.8925.8925.88-0.25%3
Sep 17, 202425.9625.9625.9625.9625.940.09%3
Sep 16, 202425.9225.9325.9225.9325.92-0.07%113
Sep 13, 202425.9525.9525.9525.9525.940.50%6
Sep 12, 202425.8225.8225.8225.8225.810.91%6
Sep 11, 202425.5925.5925.5925.5925.571.94%63
Sep 10, 202425.1025.1025.1025.1025.090.85%29
Sep 9, 202424.8924.8924.8924.8924.881.15%12
Sep 6, 202424.6124.6124.6124.6124.59-2.10%6
Sep 5, 202425.1325.1325.1325.1325.12-0.33%52
Sep 4, 202425.2225.2225.2225.2225.20-0.09%3
Sep 3, 202425.2425.2425.2425.2425.23-2.89%30
Aug 30, 202425.9925.9925.9925.9925.971.18%1
Aug 29, 202425.6925.6925.6925.6925.670.12%11
Aug 28, 202425.6625.6625.6625.6625.64-0.80%11
Aug 27, 202425.8625.8625.8625.8625.850.38%-
Aug 26, 202425.7725.7725.7725.7725.75-0.68%-