Federated Hermes International Leaders Fund Institutional Class (FGFLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.60
-0.08 (-0.22%)
Dec 20, 2024, 4:00 PM EST
FGFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.34% |
| Dec 19, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.31% |
| Dec 18, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -2.27% |
| Dec 17, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.52% |
| Dec 16, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -2.49% |
| Dec 13, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.97 | -0.37% |
| Dec 12, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.11 | -0.79% |
| Dec 11, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.41 | 0.74% |
| Dec 10, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.13 | -0.47% |
| Dec 9, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 37.31 | -0.37% |
| Dec 6, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 37.44 | 0.34% |
| Dec 5, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.32 | 0.61% |
| Dec 4, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.09 | - |
| Dec 3, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.09 | 0.58% |
| Dec 2, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 36.88 | 0.51% |
| Nov 29, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 36.69 | 1.41% |
| Nov 27, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.18 | 0.19% |
| Nov 26, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.11 | -0.67% |
| Nov 25, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.36 | 0.76% |
| Nov 22, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.08 | 0.24% |
| Nov 21, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.99 | -0.05% |
| Nov 20, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.01 | -0.59% |
| Nov 19, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.23 | -0.32% |
| Nov 18, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.35 | 0.27% |
| Nov 15, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.25 | -0.05% |
| Nov 14, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.27 | 0.54% |
| Nov 13, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.07 | -0.89% |
| Nov 12, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.40 | -2.00% |
| Nov 11, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.14 | -2.17% |
| Nov 8, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 37.96 | 2.46% |
| Nov 7, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.05 | - |
| Nov 6, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.05 | -1.18% |
| Nov 5, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.49 | 0.90% |
| Nov 4, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.16 | 1.50% |
| Nov 1, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 36.61 | -1.01% |
| Oct 31, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.98 | -0.97% |
| Oct 30, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.35 | -0.65% |
| Oct 29, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.59 | -0.16% |
| Oct 28, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 37.65 | 0.87% |
| Oct 25, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.33 | -0.34% |
| Oct 24, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 37.45 | 0.45% |
| Oct 23, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.29 | -0.86% |
| Oct 22, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.61 | -0.60% |
| Oct 21, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 37.84 | -1.20% |
| Oct 18, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.30 | 0.85% |
| Oct 17, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 37.97 | 0.13% |
| Oct 16, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.92 | 0.31% |
| Oct 15, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.81 | -1.76% |
| Oct 14, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 38.48 | 0.43% |
| Oct 11, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.32 | 0.38% |
| Oct 10, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.17 | -0.33% |
| Oct 9, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.30 | 0.28% |
| Oct 8, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.19 | -0.36% |
| Oct 7, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 38.33 | -0.69% |
| Oct 4, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.59 | 0.56% |
| Oct 3, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.37 | -1.24% |
| Oct 2, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 38.85 | -0.05% |
| Oct 1, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 38.87 | -0.82% |
| Sep 30, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.20 | -0.20% |
| Sep 27, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.28 | -0.72% |
| Sep 26, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 39.56 | 2.36% |
| Sep 25, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 38.65 | -0.23% |
| Sep 24, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 38.74 | 0.82% |
| Sep 23, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.42 | -0.18% |
| Sep 20, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.49 | -1.18% |
| Sep 19, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 38.95 | 1.79% |
| Sep 18, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 38.27 | -0.33% |
| Sep 17, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.39 | -0.56% |
| Sep 16, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 38.61 | 0.46% |
| Sep 13, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.43 | 0.38% |
| Sep 12, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 38.29 | 0.80% |
| Sep 11, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 37.98 | 0.54% |
| Sep 10, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 37.78 | -0.34% |
| Sep 9, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 37.90 | 0.78% |
| Sep 6, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.61 | -2.14% |
| Sep 5, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.43 | 0.10% |
| Sep 4, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.39 | -0.63% |
| Sep 3, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 38.64 | -2.08% |
| Aug 30, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.46 | 0.30% |
| Aug 29, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.34 | 0.25% |
| Aug 28, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.25 | -0.30% |
| Aug 27, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.36 | 0.60% |
| Aug 26, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.13 | -0.70% |
| Aug 23, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 39.40 | 1.49% |
| Aug 22, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 38.83 | -0.48% |
| Aug 21, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.01 | 0.86% |
| Aug 20, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 38.68 | -0.40% |
| Aug 19, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 38.84 | 1.12% |
| Aug 16, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.40 | 0.51% |
| Aug 15, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.21 | 1.43% |
| Aug 14, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 37.67 | 0.29% |
| Aug 13, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.56 | 1.94% |
| Aug 12, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 36.85 | 0.08% |
| Aug 9, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 36.82 | 0.03% |
| Aug 8, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 36.81 | 1.51% |
| Aug 7, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.26 | 0.46% |
| Aug 6, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.09 | 0.44% |
| Aug 5, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 35.94 | -2.52% |
| Aug 2, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 36.87 | -1.95% |
| Aug 1, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 37.60 | -2.19% |