Federated Hermes MDT Small Cap Core ETF (FSCC)
NYSEARCA: FSCC · Real-Time Price · USD
25.89
-0.63 (-2.39%)
Aug 1, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.41 | 26.41 | 25.71 | 25.89 | 25.89 | -2.38% | 3,600 |
| Jul 31, 2025 | 26.81 | 26.81 | 26.52 | 26.52 | 26.52 | -1.02% | 4,180 |
| Jul 30, 2025 | 27.18 | 27.20 | 26.70 | 26.79 | 26.79 | -0.59% | 5,062 |
| Jul 29, 2025 | 27.22 | 27.22 | 26.93 | 26.95 | 26.95 | -0.78% | 7,658 |
| Jul 28, 2025 | 27.20 | 27.21 | 27.16 | 27.16 | 27.16 | -0.22% | 1,876 |
| Jul 25, 2025 | 27.27 | 27.27 | 27.22 | 27.22 | 27.22 | 0.38% | 590 |
| Jul 24, 2025 | 27.36 | 27.36 | 27.12 | 27.12 | 27.12 | -1.42% | 1,677 |
| Jul 23, 2025 | 26.89 | 27.51 | 26.89 | 27.51 | 27.51 | 1.71% | 963 |
| Jul 22, 2025 | 26.62 | 27.06 | 26.62 | 27.05 | 27.05 | 1.67% | 3,504 |
| Jul 21, 2025 | 26.79 | 26.90 | 26.61 | 26.61 | 26.61 | 0.03% | 8,105 |
| Jul 18, 2025 | 27.17 | 27.17 | 26.60 | 26.60 | 26.60 | -0.72% | 72,412 |
| Jul 17, 2025 | 26.69 | 26.79 | 26.69 | 26.79 | 26.79 | 1.32% | 3,565 |
| Jul 16, 2025 | 26.37 | 26.52 | 26.25 | 26.44 | 26.44 | 0.61% | 6,560 |
| Jul 15, 2025 | 26.64 | 26.65 | 26.25 | 26.28 | 26.28 | -1.67% | 3,059 |
| Jul 14, 2025 | 26.58 | 26.74 | 26.58 | 26.73 | 26.73 | 0.60% | 3,039 |
| Jul 11, 2025 | 26.64 | 26.64 | 26.57 | 26.57 | 26.57 | -1.37% | 926 |
| Jul 10, 2025 | 27.05 | 27.06 | 26.94 | 26.94 | 26.94 | -0.01% | 821 |
| Jul 9, 2025 | 26.73 | 26.94 | 26.73 | 26.94 | 26.94 | 0.87% | 1,170 |
| Jul 8, 2025 | 26.63 | 26.85 | 26.63 | 26.71 | 26.71 | 0.59% | 5,339 |
| Jul 7, 2025 | 26.83 | 26.84 | 26.51 | 26.55 | 26.55 | -1.31% | 4,682 |
| Jul 3, 2025 | 26.84 | 26.92 | 26.84 | 26.90 | 26.90 | 1.14% | 2,318 |
| Jul 2, 2025 | 26.23 | 26.63 | 26.23 | 26.60 | 26.60 | 0.89% | 26,050 |
| Jul 1, 2025 | 26.17 | 26.60 | 26.08 | 26.37 | 26.37 | 1.10% | 2,419 |
| Jun 30, 2025 | 26.26 | 26.26 | 26.04 | 26.08 | 26.08 | 0.42% | 22,922 |
| Jun 27, 2025 | 25.94 | 26.14 | 25.81 | 25.97 | 25.97 | 0.23% | 3,463 |
| Jun 26, 2025 | 25.84 | 25.91 | 25.84 | 25.91 | 25.91 | 1.31% | 1,089 |
| Jun 25, 2025 | 25.60 | 25.65 | 25.58 | 25.58 | 25.58 | -0.85% | 554 |
| Jun 24, 2025 | 25.70 | 25.86 | 25.68 | 25.80 | 25.80 | 1.52% | 3,318 |
| Jun 23, 2025 | 25.33 | 25.41 | 25.25 | 25.41 | 25.41 | 1.01% | 530 |
| Jun 20, 2025 | 25.42 | 25.42 | 25.15 | 25.15 | 25.15 | -0.49% | 111 |
| Jun 18, 2025 | 25.42 | 25.53 | 25.28 | 25.28 | 25.28 | 0.04% | 1,147 |
| Jun 17, 2025 | 25.55 | 25.55 | 25.27 | 25.27 | 25.27 | -1.00% | 1,529 |
| Jun 16, 2025 | 25.65 | 25.65 | 25.48 | 25.52 | 25.52 | 1.63% | 2,472 |
| Jun 13, 2025 | 25.28 | 25.28 | 25.09 | 25.11 | 25.11 | -1.68% | 2,062 |
| Jun 12, 2025 | 25.61 | 25.61 | 25.54 | 25.54 | 25.54 | -0.61% | 133 |
| Jun 11, 2025 | 25.92 | 25.92 | 25.70 | 25.70 | 25.70 | -0.61% | 198 |
| Jun 10, 2025 | 25.99 | 25.99 | 25.81 | 25.86 | 25.86 | 0.54% | 2,019 |
| Jun 9, 2025 | 25.65 | 25.84 | 25.55 | 25.72 | 25.72 | 0.80% | 31,640 |
| Jun 6, 2025 | 25.48 | 25.51 | 25.43 | 25.51 | 25.51 | 1.98% | 1,784 |
| Jun 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.24% | 109 |
| Jun 4, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.16% | 873 |
| Jun 3, 2025 | 25.05 | 25.15 | 25.05 | 25.12 | 25.12 | 1.66% | 2,271 |
| Jun 2, 2025 | 24.67 | 24.71 | 24.67 | 24.71 | 24.71 | -0.08% | 2,970 |
| May 30, 2025 | 24.65 | 24.82 | 24.65 | 24.73 | 24.73 | 0.12% | 39,236 |
| May 29, 2025 | 24.71 | 24.71 | 24.70 | 24.70 | 24.70 | 0.65% | 103 |
| May 28, 2025 | 24.63 | 24.63 | 24.54 | 24.54 | 24.54 | -1.08% | 937 |
| May 27, 2025 | 24.78 | 24.81 | 24.75 | 24.81 | 24.81 | 2.42% | 796 |
| May 23, 2025 | 24.12 | 24.30 | 24.12 | 24.22 | 24.22 | -0.48% | 11,867 |
| May 22, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.40% | 111 |
| May 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.98% | 16 |