Federated Hermes MDT Large Cap Value ETF (FLCV)

FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.67	31.76	31.58	31.75	31.75	-0.12%	4,813
Mar 10, 2026	31.76	32.10	31.74	31.79	31.79	-0.58%	11,755
Mar 9, 2026	31.55	32.02	31.55	31.98	31.98	0.14%	8,005
Mar 6, 2026	31.91	31.95	31.89	31.93	31.93	-1.09%	6,160
Mar 5, 2026	32.42	32.43	32.12	32.28	32.28	-0.79%	10,932
Mar 4, 2026	32.56	32.59	32.53	32.54	32.54	0.37%	8,322
Mar 3, 2026	31.89	32.51	31.89	32.42	32.42	-1.06%	12,039
Mar 2, 2026	32.57	32.84	32.57	32.77	32.77	0.22%	6,212
Feb 27, 2026	32.53	32.69	32.50	32.69	32.69	0.06%	6,171
Feb 26, 2026	32.50	32.73	32.47	32.67	32.67	0.62%	7,240
Feb 25, 2026	32.46	32.47	32.42	32.47	32.47	0.25%	1,019
Feb 24, 2026	32.03	32.42	32.03	32.39	32.39	0.93%	12,049
Feb 23, 2026	32.30	32.30	32.08	32.09	32.09	-1.53%	5,253
Feb 20, 2026	32.50	32.59	32.41	32.59	32.59	0.40%	4,114
Feb 19, 2026	32.49	32.51	32.33	32.46	32.46	-0.54%	4,805
Feb 18, 2026	32.67	32.67	32.53	32.64	32.63	0.54%	1,279
Feb 17, 2026	32.45	32.53	32.45	32.46	32.46	-0.19%	837
Feb 13, 2026	32.48	32.64	32.48	32.52	32.52	1.12%	4,800
Feb 12, 2026	32.82	32.82	32.16	32.17	32.16	-1.58%	46,816
Feb 11, 2026	32.72	32.72	32.67	32.68	32.68	0.20%	606
Feb 10, 2026	32.75	32.76	32.62	32.62	32.62	-0.22%	5,549
Feb 9, 2026	32.68	32.74	32.66	32.69	32.69	0.02%	1,648
Feb 6, 2026	32.29	32.68	32.29	32.68	32.68	1.90%	5,393
Feb 5, 2026	32.16	32.19	31.99	32.07	32.07	-0.91%	10,878
Feb 4, 2026	32.25	32.43	32.19	32.37	32.37	0.54%	27,451
Feb 3, 2026	32.38	32.40	31.99	32.19	32.19	-0.71%	3,865
Feb 2, 2026	32.20	32.43	32.20	32.42	32.42	0.81%	10,672
Jan 30, 2026	32.20	32.21	31.93	32.16	32.16	-0.29%	4,929
Jan 29, 2026	32.22	32.26	32.10	32.26	32.26	0.40%	2,823
Jan 28, 2026	32.18	32.19	32.08	32.13	32.13	-0.17%	1,703
Jan 27, 2026	32.15	32.20	32.09	32.18	32.18	0.01%	7,244
Jan 26, 2026	32.14	32.22	32.14	32.18	32.18	0.53%	7,100
Jan 23, 2026	32.07	32.31	31.98	32.01	32.01	-0.42%	11,847
Jan 22, 2026	32.23	32.23	32.15	32.15	32.15	0.57%	294
Jan 21, 2026	31.58	31.98	31.58	31.97	31.97	1.62%	3,980
Jan 20, 2026	31.69	31.69	31.38	31.46	31.45	-1.50%	7,354
Jan 16, 2026	31.99	32.03	31.93	31.93	31.93	-0.27%	1,232
Jan 15, 2026	32.07	32.16	32.02	32.02	32.02	-	10,708
Jan 14, 2026	31.97	32.04	31.88	32.02	32.02	0.53%	2,432
Jan 13, 2026	32.04	32.04	31.81	31.85	31.85	-0.40%	4,384
Jan 12, 2026	31.92	31.98	31.91	31.98	31.98	0.04%	17,102
Jan 9, 2026	31.93	31.99	31.93	31.97	31.97	0.35%	5,029
Jan 8, 2026	31.87	31.98	31.85	31.85	31.85	0.40%	4,065
Jan 7, 2026	31.82	31.87	31.73	31.73	31.73	-0.70%	5,452
Jan 6, 2026	31.74	31.95	31.74	31.95	31.95	1.19%	96,218
Jan 5, 2026	31.45	31.64	31.45	31.58	31.58	1.13%	6,570
Jan 2, 2026	31.15	31.27	31.01	31.22	31.22	0.37%	8,893
Dec 31, 2025	31.28	31.28	31.11	31.11	31.11	-1.49%	3,185
Dec 30, 2025	31.67	31.67	31.58	31.58	31.32	-0.09%	1,586
Dec 29, 2025	31.61	31.61	31.61	31.61	31.35	-0.23%	215

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.