Federated Hermes MDT Large Cap Value ETF (FLCV)
NYSEARCA: FLCV · Real-Time Price · USD
27.07
+0.11 (0.40%)
Apr 30, 2025, 1:10 PM EDT - Market closed
FLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 26.90 | 27.01 | 26.85 | 26.96 | 26.96 | 0.51% | 2,185 |
| Apr 28, 2025 | 26.65 | 26.82 | 26.64 | 26.82 | 26.82 | 0.51% | 1,049 |
| Apr 25, 2025 | 26.65 | 26.69 | 26.59 | 26.69 | 26.69 | -0.27% | 1,968 |
| Apr 24, 2025 | 26.73 | 26.77 | 26.73 | 26.76 | 26.76 | 1.56% | 154,863 |
| Apr 23, 2025 | 26.33 | 26.35 | 26.28 | 26.35 | 26.35 | 0.93% | 2,417 |
| Apr 22, 2025 | 26.00 | 26.13 | 25.89 | 26.11 | 26.11 | 2.33% | 780 |
| Apr 21, 2025 | 25.73 | 25.73 | 25.30 | 25.51 | 25.51 | -1.84% | 1,265 |
| Apr 17, 2025 | 26.07 | 26.19 | 25.99 | 25.99 | 25.99 | 0.50% | 3,463 |
| Apr 16, 2025 | 26.07 | 26.12 | 25.86 | 25.86 | 25.86 | -1.24% | 1,672 |
| Apr 15, 2025 | 26.41 | 26.41 | 26.18 | 26.18 | 26.18 | -0.31% | 10,547 |
| Apr 14, 2025 | 26.17 | 26.32 | 26.11 | 26.27 | 26.27 | 1.48% | 2,712 |
| Apr 11, 2025 | 25.33 | 25.94 | 25.33 | 25.88 | 25.88 | 1.61% | 3,976 |
| Apr 10, 2025 | 25.29 | 25.62 | 24.90 | 25.47 | 25.47 | -3.11% | 4,454 |
| Apr 9, 2025 | 24.29 | 26.30 | 24.14 | 26.29 | 26.29 | 7.62% | 6,874 |
| Apr 8, 2025 | 25.74 | 25.74 | 24.20 | 24.43 | 24.43 | -1.67% | 10,604 |
| Apr 7, 2025 | 24.09 | 25.58 | 24.09 | 24.84 | 24.84 | -0.75% | 15,262 |
| Apr 4, 2025 | 25.69 | 25.70 | 25.01 | 25.03 | 25.03 | -5.94% | 8,174 |
| Apr 3, 2025 | 26.62 | 26.62 | 26.61 | 26.61 | 26.61 | -4.88% | 463 |
| Apr 2, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.08% | 123 |
| Apr 1, 2025 | 27.55 | 27.73 | 27.52 | 27.68 | 27.68 | 0.08% | 2,644 |
| Mar 31, 2025 | 27.30 | 27.66 | 27.30 | 27.66 | 27.66 | 0.85% | 1,921 |
| Mar 28, 2025 | 27.60 | 27.64 | 27.42 | 27.42 | 27.42 | -1.43% | 735 |
| Mar 27, 2025 | 27.83 | 27.92 | 27.82 | 27.82 | 27.82 | -0.51% | 2,019 |
| Mar 26, 2025 | 28.10 | 28.10 | 27.92 | 27.96 | 27.96 | -0.17% | 4,504 |
| Mar 25, 2025 | 28.12 | 28.12 | 27.95 | 28.01 | 28.01 | -0.28% | 893 |
| Mar 24, 2025 | 28.02 | 28.12 | 27.95 | 28.09 | 28.09 | 1.68% | 5,798 |
| Mar 21, 2025 | 27.50 | 27.66 | 27.48 | 27.63 | 27.63 | -0.38% | 3,299 |
| Mar 20, 2025 | 27.70 | 27.87 | 27.70 | 27.73 | 27.73 | -0.23% | 1,781 |
| Mar 19, 2025 | 27.72 | 27.85 | 27.60 | 27.79 | 27.79 | 0.89% | 3,613 |
| Mar 18, 2025 | 27.53 | 27.55 | 27.53 | 27.55 | 27.55 | -0.61% | 3,742 |
| Mar 17, 2025 | 27.60 | 27.72 | 27.60 | 27.72 | 27.72 | 1.37% | 1,273 |
| Mar 14, 2025 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | 2.00% | 501 |
| Mar 13, 2025 | 27.12 | 27.12 | 26.76 | 26.81 | 26.81 | -0.94% | 10,533 |
| Mar 12, 2025 | 27.19 | 27.21 | 27.01 | 27.06 | 27.06 | -0.29% | 3,827 |
| Mar 11, 2025 | 26.96 | 27.14 | 26.96 | 27.14 | 27.14 | -0.97% | 5,180 |
| Mar 10, 2025 | 27.63 | 27.64 | 27.41 | 27.41 | 27.41 | -1.84% | 840 |
| Mar 7, 2025 | 27.67 | 27.92 | 27.46 | 27.92 | 27.92 | 1.13% | 8,742 |
| Mar 6, 2025 | 27.82 | 27.82 | 27.59 | 27.61 | 27.61 | -1.15% | 4,091 |
| Mar 5, 2025 | 27.80 | 27.98 | 27.61 | 27.93 | 27.93 | 0.82% | 777 |
| Mar 4, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | -1.76% | 1,838 |
| Mar 3, 2025 | 28.60 | 28.65 | 28.08 | 28.20 | 28.20 | -1.04% | 8,530 |
| Feb 28, 2025 | 28.31 | 28.52 | 28.19 | 28.50 | 28.50 | 1.19% | 4,986 |
| Feb 27, 2025 | 28.45 | 28.45 | 28.16 | 28.16 | 28.16 | -0.17% | 603 |
| Feb 26, 2025 | 28.47 | 28.47 | 28.21 | 28.21 | 28.21 | -0.44% | 1,096 |
| Feb 25, 2025 | 28.25 | 28.43 | 28.18 | 28.34 | 28.34 | 0.01% | 25,703 |
| Feb 24, 2025 | 28.28 | 28.41 | 28.28 | 28.33 | 28.33 | 0.30% | 3,127 |
| Feb 21, 2025 | 28.51 | 28.55 | 28.25 | 28.25 | 28.25 | -1.30% | 24,547 |
| Feb 20, 2025 | 28.62 | 28.63 | 28.47 | 28.62 | 28.62 | -0.28% | 21,337 |
| Feb 19, 2025 | 28.62 | 28.72 | 28.57 | 28.70 | 28.70 | 0.44% | 9,944 |
| Feb 18, 2025 | 28.49 | 28.58 | 28.49 | 28.57 | 28.57 | 0.43% | 16,461 |