Federated Hermes MDT Small Cap Core ETF (FSCC)
NYSEARCA: FSCC · Real-Time Price · USD
22.45
+0.45 (2.05%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.50 | 22.51 | 22.45 | 22.45 | 22.45 | 1.46% | 5,794 |
| Apr 22, 2025 | 21.81 | 22.18 | 21.81 | 22.13 | 22.13 | 2.73% | 3,839 |
| Apr 21, 2025 | 21.95 | 21.95 | 21.36 | 21.54 | 21.54 | -2.11% | 2,489 |
| Apr 17, 2025 | 21.97 | 22.01 | 21.97 | 22.01 | 22.01 | 0.96% | 910 |
| Apr 16, 2025 | 22.03 | 22.03 | 21.77 | 21.80 | 21.80 | -0.93% | 668 |
| Apr 15, 2025 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | 0.05% | 699 |
| Apr 14, 2025 | 22.09 | 22.09 | 21.99 | 21.99 | 21.99 | 1.04% | 1,882 |
| Apr 11, 2025 | 21.23 | 21.85 | 21.23 | 21.76 | 21.76 | 1.28% | 3,783 |
| Apr 10, 2025 | 21.55 | 21.77 | 21.13 | 21.49 | 21.49 | -4.20% | 5,299 |
| Apr 9, 2025 | 20.50 | 22.43 | 20.35 | 22.43 | 22.43 | 8.86% | 6,339 |
| Apr 8, 2025 | 20.59 | 20.61 | 20.59 | 20.61 | 20.61 | -2.89% | 440 |
| Apr 7, 2025 | 21.66 | 21.83 | 21.10 | 21.22 | 21.22 | -0.70% | 7,334 |
| Apr 4, 2025 | 21.42 | 21.44 | 21.23 | 21.37 | 21.37 | -4.65% | 4,111 |
| Apr 3, 2025 | 22.48 | 22.69 | 22.41 | 22.41 | 22.41 | -6.66% | 9,174 |
| Apr 2, 2025 | 23.90 | 24.01 | 23.90 | 24.01 | 24.01 | 2.08% | 710 |
| Apr 1, 2025 | 23.22 | 23.52 | 23.22 | 23.52 | 23.52 | -0.04% | 632 |
| Mar 31, 2025 | 23.35 | 23.54 | 23.35 | 23.53 | 23.53 | -0.88% | 426 |
| Mar 28, 2025 | 23.69 | 23.74 | 23.69 | 23.74 | 23.74 | -1.98% | 467 |
| Mar 27, 2025 | 24.28 | 24.28 | 24.19 | 24.22 | 24.22 | -0.62% | 2,814 |
| Mar 26, 2025 | 24.60 | 24.60 | 24.30 | 24.37 | 24.37 | -0.80% | 2,248 |
| Mar 25, 2025 | 24.63 | 24.63 | 24.57 | 24.57 | 24.57 | -0.61% | 3,203 |
| Mar 24, 2025 | 24.65 | 24.74 | 24.65 | 24.72 | 24.72 | 2.34% | 1,301 |
| Mar 21, 2025 | 23.97 | 24.18 | 23.97 | 24.15 | 24.15 | -0.71% | 1,032 |
| Mar 20, 2025 | 24.53 | 24.53 | 24.33 | 24.33 | 24.33 | -0.48% | 635 |
| Mar 19, 2025 | 24.50 | 24.50 | 24.44 | 24.44 | 24.44 | 1.84% | 624 |
| Mar 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.76% | 238 |
| Mar 17, 2025 | 24.10 | 24.26 | 24.10 | 24.19 | 24.19 | 1.27% | 1,403 |
| Mar 14, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 2.46% | 6 |
| Mar 13, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | 23.31 | -1.40% | 887 |
| Mar 12, 2025 | 23.65 | 23.81 | 23.63 | 23.64 | 23.64 | 0.08% | 3,347 |
| Mar 11, 2025 | 23.49 | 23.62 | 23.49 | 23.62 | 23.62 | 0.81% | 649 |
| Mar 10, 2025 | 23.76 | 23.76 | 23.35 | 23.43 | 23.43 | -2.66% | 2,640 |
| Mar 7, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.04% | 666 |
| Mar 6, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.87% | 859 |
| Mar 5, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.31% | 372 |
| Mar 4, 2025 | 24.44 | 24.45 | 24.44 | 24.45 | 24.45 | -1.05% | 459 |
| Mar 3, 2025 | 25.27 | 25.27 | 24.69 | 24.71 | 24.71 | -2.50% | 3,901 |
| Feb 28, 2025 | 25.19 | 25.34 | 25.19 | 25.34 | 25.34 | 0.77% | 601 |
| Feb 27, 2025 | 25.38 | 25.55 | 25.15 | 25.15 | 25.15 | -1.68% | 2,122 |
| Feb 26, 2025 | 25.89 | 25.89 | 25.58 | 25.58 | 25.58 | 0.43% | 1,290 |
| Feb 25, 2025 | 25.45 | 25.60 | 25.23 | 25.47 | 25.47 | -0.27% | 2,601 |
| Feb 24, 2025 | 25.42 | 25.64 | 25.42 | 25.54 | 25.54 | -0.55% | 1,905 |
| Feb 21, 2025 | 26.28 | 26.28 | 25.66 | 25.68 | 25.68 | -3.06% | 4,008 |
| Feb 20, 2025 | 26.43 | 26.51 | 26.37 | 26.49 | 26.49 | -1.41% | 1,128 |
| Feb 19, 2025 | 26.87 | 26.88 | 26.85 | 26.87 | 26.87 | -0.57% | 6,656 |
| Feb 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.20% | 653 |
| Feb 14, 2025 | 26.98 | 27.01 | 26.94 | 26.97 | 26.97 | 0.25% | 6,424 |
| Feb 13, 2025 | 26.79 | 26.90 | 26.70 | 26.90 | 26.90 | 1.19% | 2,423 |
| Feb 12, 2025 | 26.62 | 26.62 | 26.56 | 26.59 | 26.59 | -0.75% | 1,113 |
| Feb 11, 2025 | 26.81 | 26.81 | 26.79 | 26.79 | 26.79 | -0.36% | 4,440 |