Federated Hermes Fund For US Governent Securities (FCBRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.08
0.00 (0.00%)
Jun 4, 2025, 4:00 PM EDT
FCBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.66% |
| Jun 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Jun 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| Jun 2, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% |
| May 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.33% |
| May 29, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | - |
| May 28, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | -0.16% |
| May 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | 0.66% |
| May 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | - |
| May 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | -0.66% |
| May 21, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | -0.16% |
| May 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | - |
| May 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | -0.33% |
| May 16, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | 0.99% |
| May 15, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.04 | -0.49% |
| May 14, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | - |
| May 13, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | - |
| May 12, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | -0.49% |
| May 9, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | -0.65% |
| May 8, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.14 | - |
| May 7, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.14 | 0.65% |
| May 6, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | - |
| May 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.10 | -0.65% |
| May 2, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.14 | -0.48% |
| May 1, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.17 | - |
| Apr 30, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.17 | - |
| Apr 29, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.15 | - |
| Apr 28, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.15 | 0.65% |
| Apr 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 0.65% |
| Apr 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.07 | 0.16% |
| Apr 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 0.33% |
| Apr 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | - |
| Apr 21, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | -0.98% |
| Apr 17, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | 0.16% |
| Apr 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | 0.16% |
| Apr 15, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | - |
| Apr 14, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.08 | 0.66% |
| Apr 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.04 | -0.82% |
| Apr 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.09 | -0.16% |
| Apr 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.10 | -0.65% |
| Apr 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.14 | - |
| Apr 7, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.14 | -1.28% |
| Apr 4, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | - |
| Apr 3, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | 0.64% |
| Apr 2, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | 0.32% |
| Apr 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
| Mar 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 0.49% |
| Mar 28, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.11 | -0.16% |
| Mar 27, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | -0.16% |
| Mar 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.13 | 0.16% |