Federated Hermes International Leaders Fund Class R (FGFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.71
-0.25 (-0.66%)
Oct 30, 2024, 8:01 PM EDT
FGFRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 30, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.66% |
Oct 29, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.16% |
Oct 28, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.88% |
Oct 25, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.32% |
Oct 24, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.42% |
Oct 23, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.84% |
Oct 22, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.60% |
Oct 21, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.19% |
Oct 18, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.83% |
Oct 17, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.13% |
Oct 16, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.31% |
Oct 15, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -1.75% |
Oct 14, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.41% |
Oct 11, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.36% |
Oct 10, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -0.31% |
Oct 9, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.29% |
Oct 8, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.36% |
Oct 7, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.72% |
Oct 4, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.59% |
Oct 3, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.25% |
Oct 2, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.05% |
Oct 1, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.83% |
Sep 30, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.18% |
Sep 27, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.75% |
Sep 26, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 2.36% |
Sep 25, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.20% |
Sep 24, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.80% |
Sep 23, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.18% |
Sep 20, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -1.17% |
Sep 19, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 1.79% |
Sep 18, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.34% |
Sep 17, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.56% |
Sep 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.44% |
Sep 13, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.39% |
Sep 12, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.81% |
Sep 11, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.55% |
Sep 10, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.34% |
Sep 9, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.79% |
Sep 6, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -2.16% |
Sep 5, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.10% |
Sep 4, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.61% |
Sep 3, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -2.11% |
Aug 30, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.30% |
Aug 29, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.23% |
Aug 28, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.28% |
Aug 27, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.58% |
Aug 26, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.70% |
Aug 23, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 1.50% |
Aug 22, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.48% |
Aug 21, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.87% |
Aug 20, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.41% |
Aug 19, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.11% |
Aug 16, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.52% |
Aug 15, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 1.42% |
Aug 14, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.32% |
Aug 13, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 1.93% |
Aug 12, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.08% |
Aug 9, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Aug 8, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.53% |
Aug 7, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.44% |
Aug 6, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 0.44% |
Aug 5, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -2.52% |
Aug 2, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -1.95% |
Aug 1, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.21% |
Jul 31, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 1.83% |
Jul 30, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.21% |
Jul 29, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.47% |
Jul 26, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.27% |
Jul 25, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -1.23% |
Jul 24, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -1.34% |
Jul 23, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.77% |
Jul 22, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 1.06% |
Jul 19, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.67% |
Jul 18, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.89% |
Jul 17, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.81% |
Jul 16, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.71% |
Jul 15, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.88% |
Jul 12, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.89% |
Jul 11, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.23% |
Jul 10, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 1.47% |
Jul 9, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.62% |
Jul 8, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.41% |
Jul 5, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.22% |
Jul 3, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 1.15% |
Jul 2, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.24% |
Jul 1, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.53% |
Jun 28, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.11% |
Jun 27, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.19% |
Jun 26, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.58% |
Jun 25, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.58% |
Jun 24, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.91% |
Jun 21, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.69% |
Jun 20, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.03% |
Jun 19, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Jun 18, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.45% |
Jun 17, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.19% |
Jun 14, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -1.47% |
Jun 13, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.45% |
Jun 12, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 1.31% |
Jun 11, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -1.01% |