Federated Hermes Intl Leaders IS (FGFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.03
-1.05 (-2.28%)
Oct 10, 2025, 4:00 PM EDT
FGFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.29% |
| Oct 13, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.24% |
| Oct 9, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.97% |
| Oct 8, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.54% |
| Oct 7, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.77% |
| Oct 6, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.28% |
| Oct 2, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.26% |
| Oct 1, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.77% |
| Sep 30, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.15% |
| Sep 29, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 1.26% |
| Sep 25, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.93% |
| Sep 24, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.33% |
| Sep 23, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.13% |
| Sep 22, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.02% |
| Sep 18, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.47% |
| Sep 17, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -0.44% |
| Sep 16, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.18% |
| Sep 15, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.22% |
| Sep 11, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.80% |
| Sep 10, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.22% |
| Sep 9, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.18% |
| Sep 8, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.43% |
| Sep 4, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.62% |
| Sep 3, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.34% |
| Sep 2, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -2.02% |
| Aug 28, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.47% |
| Aug 27, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.34% |
| Aug 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.16% |
| Aug 25, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.20% |
| Aug 21, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.60% |
| Aug 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.07% |
| Aug 19, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.18% |
| Aug 18, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -0.02% |
| Aug 14, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.02% |
| Aug 13, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.65% |
| Aug 12, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 1.37% |
| Aug 11, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.07% |
| Aug 7, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.27% |
| Aug 6, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.65% |
| Aug 5, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.09% |
| Aug 4, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.56% |
| Jul 31, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -0.95% |
| Jul 30, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -0.85% |
| Jul 29, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.02% |
| Jul 28, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.85% |
| Jul 24, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.47% |
| Jul 23, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 2.23% |
| Jul 22, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.74% |
| Jul 21, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.14% |
| Jul 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.70% |