Federated Hermes Fund for US Govt SecsIS (FCBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.95
+0.03 (0.51%)
At close: Oct 15, 2026
FCBRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.51% |
| Oct 14, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% |
| Oct 13, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.34% |
| Oct 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% |
| Oct 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% |
| Oct 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.51% |
| Oct 7, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.17% |
| Oct 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% |
| Oct 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.34% |
| Oct 2, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% |
| Oct 1, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.51% |
| Sep 30, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.14% |
| Sep 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.87 | -0.34% |
| Sep 28, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.89 | -0.67% |
| Sep 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 0.51% |
| Sep 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.90 | -0.84% |
| Sep 23, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.95 | -0.98% |
| Sep 22, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.01 | - |
| Sep 21, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.01 | 0.33% |
| Sep 18, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.99 | -0.50% |
| Sep 17, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.02 | 0.67% |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | -0.17% |
| Sep 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.99 | - |
| Sep 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.99 | -0.17% |
| Sep 11, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.00 | -0.17% |
| Sep 10, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.01 | -0.83% |
| Sep 9, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | -0.33% |
| Sep 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | -0.16% |
| Sep 4, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.09 | - |
| Sep 3, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.09 | 0.16% |
| Sep 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | 0.16% |
| Sep 1, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | -0.33% |
| Aug 31, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.09 | -0.11% |
| Aug 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | -0.49% |
| Aug 27, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | - |
| Aug 26, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | -0.16% |
| Aug 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | 0.49% |
| Aug 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | 0.16% |
| Aug 21, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | -0.16% |
| Aug 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -0.33% |
| Aug 19, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | 0.49% |
| Aug 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | 0.16% |
| Aug 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | -0.16% |
| Aug 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | -0.33% |
| Aug 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.11 | 0.33% |
| Aug 12, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | 0.16% |
| Aug 11, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | - |
| Aug 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | -0.33% |
| Aug 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | 0.16% |
| Aug 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.09 | -0.33% |