Federated Hermes MDT Large Cap Value ETF (FLCV)

FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	31.47	31.50	31.30	31.50	31.50	1.95%	7,570
Mar 30, 2026	31.06	31.16	30.78	30.90	30.90	-0.02%	10,063
Mar 27, 2026	31.20	31.25	30.91	30.91	30.90	-1.40%	2,225
Mar 26, 2026	31.66	31.66	31.34	31.34	31.34	-0.95%	4,495
Mar 25, 2026	31.74	31.74	31.55	31.64	31.64	0.58%	2,282
Mar 24, 2026	31.17	31.61	31.17	31.46	31.46	0.29%	1,691
Mar 23, 2026	31.63	31.67	31.37	31.37	31.37	0.94%	20,220
Mar 20, 2026	31.50	31.54	31.03	31.08	31.08	-1.36%	40,352
Mar 19, 2026	31.44	31.51	31.37	31.51	31.51	-0.16%	2,931
Mar 18, 2026	31.87	31.87	31.56	31.56	31.56	-1.13%	22,588
Mar 17, 2026	31.97	31.99	31.92	31.92	31.92	0.71%	4,215
Mar 16, 2026	31.70	31.70	31.70	31.70	31.70	0.89%	337
Mar 13, 2026	31.66	31.66	31.42	31.42	31.42	-0.29%	5,385
Mar 12, 2026	31.70	31.73	31.51	31.51	31.51	-0.78%	6,303
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

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.