Federated Hermes Intl Leaders R (FGFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.52
-0.05 (-0.11%)
Nov 7, 2025, 8:10 AM EST
FGFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | - | - |
| Nov 6, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.11% |
| Nov 5, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.53% |
| Nov 4, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -1.18% |
| Nov 3, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.11% |
| Oct 30, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.24% |
| Oct 29, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.93% |
| Oct 28, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.34% |
| Oct 27, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.24% |
| Oct 23, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.94% |
| Oct 22, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.02% |
| Oct 21, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.63% |
| Oct 20, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.50% |
| Oct 16, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.48% |
| Oct 15, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.73% |
| Oct 14, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.27% |
| Oct 13, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.23% |
| Oct 9, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.96% |
| Oct 8, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.52% |
| Oct 7, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.78% |
| Oct 6, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.27% |
| Oct 2, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.26% |
| Oct 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.78% |
| Sep 30, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 1.17% |
| Sep 29, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.25% |
| Sep 25, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.95% |
| Sep 24, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.34% |
| Sep 23, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.13% |
| Sep 22, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Sep 18, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.47% |
| Sep 17, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.43% |
| Sep 16, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.18% |
| Sep 15, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.20% |
| Sep 11, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.81% |
| Sep 10, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.23% |
| Sep 9, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.18% |
| Sep 8, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.42% |
| Sep 4, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.62% |
| Sep 3, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.35% |
| Sep 2, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.04% |
| Aug 28, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.48% |
| Aug 27, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.34% |
| Aug 26, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.16% |
| Aug 25, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.20% |
| Aug 21, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.61% |
| Aug 20, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.07% |
| Aug 19, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.18% |
| Aug 18, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -0.02% |
| Aug 14, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.02% |
| Aug 13, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 0.64% |