Federated Hermes International Leaders Fund Class R (FGFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.16
-0.09 (-0.26%)
Dec 20, 2024, 8:01 PM EST
FGFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.31% |
| Dec 18, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -2.27% |
| Dec 17, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.52% |
| Dec 16, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -2.49% |
| Dec 13, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.37% |
| Dec 12, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -0.79% |
| Dec 11, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.75% |
| Dec 10, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.48% |
| Dec 9, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.16% |
| Dec 6, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.11% |
| Dec 5, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.61% |
| Dec 4, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.03% |
| Dec 3, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.56% |
| Dec 2, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 1.92% |
| Nov 29, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Nov 27, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.16% |
| Nov 26, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.68% |
| Nov 25, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.74% |
| Nov 22, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.28% |
| Nov 21, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.06% |
| Nov 20, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.60% |
| Nov 19, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.33% |
| Nov 18, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.05% |
| Nov 15, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.82% |
| Nov 14, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.55% |
| Nov 13, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.90% |
| Nov 12, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -2.00% |
| Nov 11, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.43% |
| Nov 8, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -1.50% |
| Nov 7, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.34% |
| Nov 6, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.19% |
| Nov 5, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.88% |
| Nov 4, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.05% |
| Nov 1, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.43% |
| Oct 31, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -0.98% |
| 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% |