Federated Hermes MDT Large Cap Value ETF (FLCV)
NYSEARCA: FLCV · Real-Time Price · USD
30.52
+0.05 (0.16%)
At close: Sep 22, 2025, 4:00 PM EDT
30.52
0.00 (0.00%)
After-hours: Sep 22, 2025, 8:00 PM EDT
FLCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30.47 | 30.49 | 30.43 | 30.48 | 30.48 | -0.15% | 5,234 |
| Sep 18, 2025 | 30.58 | 30.58 | 30.50 | 30.52 | 30.52 | 0.37% | 50,480 |
| Sep 17, 2025 | 30.43 | 30.63 | 30.38 | 30.41 | 30.41 | 0.30% | 2,703 |
| Sep 16, 2025 | 30.31 | 30.38 | 30.29 | 30.32 | 30.32 | -0.41% | 6,740 |
| Sep 15, 2025 | 30.51 | 30.56 | 30.42 | 30.45 | 30.45 | -0.02% | 11,649 |
| Sep 12, 2025 | 30.58 | 30.58 | 30.43 | 30.45 | 30.45 | -0.74% | 6,654 |
| Sep 11, 2025 | 30.53 | 30.68 | 30.52 | 30.68 | 30.68 | 1.54% | 1,109 |
| Sep 10, 2025 | 30.25 | 30.25 | 30.14 | 30.21 | 30.21 | -0.10% | 2,747 |
| Sep 9, 2025 | 30.25 | 30.29 | 30.24 | 30.24 | 30.24 | -0.18% | 3,092 |
| Sep 8, 2025 | 30.26 | 30.30 | 30.24 | 30.30 | 30.30 | 0.01% | 569 |
| Sep 5, 2025 | 30.34 | 30.34 | 30.20 | 30.30 | 30.30 | -0.06% | 4,266 |
| Sep 4, 2025 | 30.14 | 30.31 | 30.07 | 30.31 | 30.31 | 0.62% | 1,904 |
| Sep 3, 2025 | 30.03 | 30.13 | 30.02 | 30.13 | 30.13 | 0.05% | 3,407 |
| Sep 2, 2025 | 29.96 | 30.11 | 29.96 | 30.11 | 30.11 | -0.60% | 890 |
| Aug 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.05% | 349 |
| Aug 28, 2025 | 30.26 | 30.31 | 30.22 | 30.31 | 30.31 | -0.01% | 3,405 |
| Aug 27, 2025 | 30.32 | 30.33 | 30.31 | 30.31 | 30.31 | 0.29% | 2,720 |
| Aug 26, 2025 | 30.20 | 30.22 | 30.13 | 30.22 | 30.22 | 0.12% | 2,619 |
| Aug 25, 2025 | 30.22 | 30.22 | 30.19 | 30.19 | 30.19 | -0.58% | 640 |
| Aug 22, 2025 | 30.44 | 30.44 | 30.36 | 30.36 | 30.36 | 1.38% | 501 |
| Aug 21, 2025 | 29.97 | 30.02 | 29.94 | 29.95 | 29.95 | -0.27% | 3,377 |
| Aug 20, 2025 | 29.86 | 30.05 | 29.85 | 30.03 | 30.03 | 0.48% | 2,531 |
| Aug 19, 2025 | 29.93 | 30.01 | 29.89 | 29.89 | 29.89 | 0.23% | 624 |
| Aug 18, 2025 | 29.85 | 29.85 | 29.81 | 29.82 | 29.82 | 0.07% | 3,048 |
| Aug 15, 2025 | 29.93 | 29.93 | 29.80 | 29.80 | 29.80 | -0.19% | 1,544 |
| Aug 14, 2025 | 29.81 | 29.86 | 29.75 | 29.86 | 29.86 | -0.45% | 310 |
| Aug 13, 2025 | 29.86 | 29.99 | 29.83 | 29.99 | 29.99 | 0.91% | 1,025 |
| Aug 12, 2025 | 29.69 | 29.72 | 29.69 | 29.72 | 29.72 | 0.78% | 3,847 |
| Aug 11, 2025 | 29.55 | 29.62 | 29.49 | 29.49 | 29.49 | -0.50% | 7,184 |
| Aug 8, 2025 | 29.63 | 29.64 | 29.61 | 29.64 | 29.64 | 0.24% | 3,137 |
| Aug 7, 2025 | 29.50 | 29.61 | 29.45 | 29.57 | 29.57 | -0.42% | 7,168 |
| Aug 6, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.40% | 20,864 |
| Aug 5, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.58% | 1,015 |
| Aug 4, 2025 | 29.66 | 29.75 | 29.66 | 29.75 | 29.75 | 1.22% | 194 |
| Aug 1, 2025 | 29.20 | 29.39 | 29.20 | 29.39 | 29.39 | -1.08% | 471 |
| Jul 31, 2025 | 30.01 | 30.01 | 29.71 | 29.71 | 29.71 | -1.03% | 1,093 |
| Jul 30, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.35% | 22 |
| Jul 29, 2025 | 30.11 | 30.12 | 30.08 | 30.12 | 30.12 | 0.26% | 3,683 |
| Jul 28, 2025 | 30.11 | 30.15 | 30.03 | 30.04 | 30.04 | -0.75% | 1,973 |
| Jul 25, 2025 | 30.15 | 30.27 | 30.15 | 30.27 | 30.27 | 0.49% | 6,167 |
| Jul 24, 2025 | 30.32 | 30.32 | 30.10 | 30.12 | 30.12 | -0.51% | 1,048 |
| Jul 23, 2025 | 30.23 | 30.30 | 30.17 | 30.28 | 30.28 | 0.96% | 6,380 |
| Jul 22, 2025 | 29.86 | 30.00 | 29.82 | 29.99 | 29.99 | 0.78% | 2,170 |
| Jul 21, 2025 | 29.85 | 30.06 | 29.76 | 29.76 | 29.76 | -0.39% | 1,999 |
| Jul 18, 2025 | 29.94 | 29.94 | 29.85 | 29.87 | 29.87 | 0.14% | 3,538 |
| Jul 17, 2025 | 29.78 | 29.86 | 29.68 | 29.83 | 29.83 | 0.71% | 4,730 |
| Jul 16, 2025 | 29.40 | 29.62 | 29.32 | 29.62 | 29.62 | 0.31% | 5,443 |
| Jul 15, 2025 | 29.83 | 29.83 | 29.53 | 29.53 | 29.53 | -1.30% | 3,708 |
| Jul 14, 2025 | 29.81 | 29.92 | 29.77 | 29.92 | 29.92 | 0.35% | 6,413 |
| Jul 11, 2025 | 29.81 | 29.84 | 29.73 | 29.81 | 29.81 | -0.59% | 17,274 |