Federated Hermes MDT Small Cap Core ETF (FSCC)
NYSEARCA: FSCC · Real-Time Price · USD
29.94
+0.25 (0.84%)
At close: Apr 1, 2026, 4:00 PM EDT
29.94
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
FSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.08 | 30.31 | 29.93 | 29.95 | - | 0.88% | 70,705 |
| Mar 31, 2026 | 29.22 | 29.73 | 29.05 | 29.69 | 29.69 | 3.52% | 49,793 |
| Mar 30, 2026 | 29.32 | 29.32 | 28.46 | 28.68 | 28.68 | -1.44% | 58,975 |
| Mar 27, 2026 | 30.21 | 30.21 | 29.05 | 29.10 | 29.10 | -1.99% | 17,526 |
| Mar 26, 2026 | 29.81 | 30.27 | 29.65 | 29.69 | 29.69 | -1.49% | 336,855 |
| Mar 25, 2026 | 30.19 | 30.32 | 30.02 | 30.14 | 30.14 | 1.25% | 11,776 |
| Mar 24, 2026 | 29.55 | 29.86 | 29.34 | 29.77 | 29.77 | 0.39% | 13,738 |
| Mar 23, 2026 | 29.63 | 30.15 | 29.63 | 29.65 | 29.65 | 2.14% | 19,168 |
| Mar 20, 2026 | 29.48 | 29.48 | 28.95 | 29.03 | 29.03 | -2.32% | 14,879 |
| Mar 19, 2026 | 29.39 | 29.96 | 29.26 | 29.72 | 29.72 | 0.76% | 7,042 |
| Mar 18, 2026 | 29.79 | 29.88 | 29.50 | 29.50 | 29.49 | -1.72% | 12,701 |
| Mar 17, 2026 | 30.01 | 30.23 | 29.94 | 30.01 | 30.01 | 0.84% | 31,483 |
| Mar 16, 2026 | 29.96 | 30.06 | 29.74 | 29.76 | 29.76 | 0.85% | 7,976 |
| Mar 13, 2026 | 29.80 | 29.94 | 29.38 | 29.51 | 29.51 | -0.24% | 17,484 |
| Mar 12, 2026 | 29.83 | 29.84 | 29.53 | 29.58 | 29.58 | -1.99% | 12,255 |
| Mar 11, 2026 | 30.16 | 30.30 | 29.89 | 30.18 | 30.18 | -0.36% | 55,276 |
| Mar 10, 2026 | 30.50 | 30.68 | 30.29 | 30.29 | 30.29 | -0.10% | 80,557 |
| Mar 9, 2026 | 29.79 | 30.40 | 29.19 | 30.32 | 30.32 | 0.70% | 14,080 |
| Mar 6, 2026 | 30.19 | 30.29 | 30.01 | 30.11 | 30.11 | -2.47% | 13,859 |
| Mar 5, 2026 | 31.16 | 31.16 | 30.60 | 30.87 | 30.87 | -1.75% | 23,201 |
| Mar 4, 2026 | 31.06 | 31.47 | 31.06 | 31.42 | 31.42 | 1.73% | 24,468 |
| Mar 3, 2026 | 30.59 | 31.15 | 30.12 | 30.89 | 30.88 | -1.51% | 39,515 |
| Mar 2, 2026 | 30.99 | 31.47 | 30.97 | 31.36 | 31.36 | 0.64% | 19,316 |
| Feb 27, 2026 | 31.43 | 31.43 | 30.92 | 31.16 | 31.16 | -1.73% | 31,525 |
| Feb 26, 2026 | 31.73 | 31.73 | 31.18 | 31.71 | 31.71 | 0.51% | 20,498 |
| Feb 25, 2026 | 31.74 | 31.74 | 31.33 | 31.55 | 31.55 | 0.51% | 58,520 |
| Feb 24, 2026 | 31.26 | 31.44 | 31.21 | 31.39 | 31.39 | 1.00% | 17,442 |
| Feb 23, 2026 | 31.56 | 31.63 | 30.93 | 31.08 | 31.08 | -2.02% | 20,348 |
| Feb 20, 2026 | 31.59 | 31.84 | 31.57 | 31.72 | 31.72 | -0.03% | 58,053 |
| Feb 19, 2026 | 31.61 | 31.73 | 31.47 | 31.73 | 31.73 | -0.16% | 25,125 |
| Feb 18, 2026 | 31.69 | 32.10 | 31.66 | 31.78 | 31.78 | 0.44% | 116,011 |
| Feb 17, 2026 | 31.54 | 31.79 | 31.26 | 31.64 | 31.64 | -0.09% | 21,604 |
| Feb 13, 2026 | 31.37 | 31.93 | 31.37 | 31.67 | 31.67 | 1.21% | 46,637 |
| Feb 12, 2026 | 31.65 | 32.20 | 31.12 | 31.29 | 31.29 | -1.94% | 25,523 |
| Feb 11, 2026 | 32.48 | 32.48 | 31.73 | 31.91 | 31.91 | -0.62% | 10,257 |
| Feb 10, 2026 | 32.77 | 32.77 | 32.11 | 32.11 | 32.11 | -0.03% | 31,118 |
| Feb 9, 2026 | 32.18 | 32.29 | 31.80 | 32.12 | 32.12 | 0.16% | 145,926 |
| Feb 6, 2026 | 30.73 | 32.08 | 30.73 | 32.07 | 32.07 | 3.82% | 23,326 |
| Feb 5, 2026 | 30.54 | 31.42 | 30.54 | 30.89 | 30.89 | -1.78% | 75,964 |
| Feb 4, 2026 | 31.69 | 31.81 | 31.00 | 31.45 | 31.45 | -0.63% | 168,530 |
| Feb 3, 2026 | 31.82 | 31.87 | 31.18 | 31.65 | 31.65 | -0.16% | 479,350 |
| Feb 2, 2026 | 31.34 | 31.87 | 31.27 | 31.70 | 31.70 | 1.05% | 87,336 |
| Jan 30, 2026 | 31.62 | 31.62 | 31.19 | 31.37 | 31.37 | -1.23% | 55,727 |
| Jan 29, 2026 | 31.78 | 31.78 | 31.39 | 31.76 | 31.76 | 0.19% | 26,259 |
| Jan 28, 2026 | 32.62 | 32.62 | 31.66 | 31.70 | 31.70 | -0.50% | 57,546 |
| Jan 27, 2026 | 31.73 | 31.86 | 31.61 | 31.86 | 31.86 | 0.25% | 31,738 |
| Jan 26, 2026 | 32.03 | 32.03 | 31.71 | 31.78 | 31.78 | 0.03% | 56,295 |
| Jan 23, 2026 | 31.56 | 32.05 | 31.56 | 31.77 | 31.77 | -1.49% | 37,126 |
| Jan 22, 2026 | 31.67 | 32.46 | 31.67 | 32.25 | 32.25 | 0.72% | 45,959 |
| Jan 21, 2026 | 31.80 | 32.05 | 31.53 | 32.02 | 32.02 | 2.01% | 178,146 |