Federated Hermes Kaufmann Small Cap IS (FKAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.54
-0.20 (-0.37%)
Sep 30, 2025, 4:00 PM EDT
FKAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Sep 29, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.77% |
| Sep 26, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.87% |
| Sep 25, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.41% |
| Sep 24, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.73% |
| Sep 23, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Sep 22, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.22% |
| Sep 19, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2.41% |
| Sep 18, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.41% |
| Sep 17, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.22% |
| Sep 16, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Sep 15, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.44% |
| Sep 12, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 1.22% |
| Sep 11, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.66% |
| Sep 10, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.22% |
| Sep 9, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| Sep 8, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 1.51% |
| Sep 5, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.81% |
| Sep 4, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.26% |
| Sep 3, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| Sep 2, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -1.60% |
| Aug 29, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.63% |
| Aug 28, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.94% |
| Aug 27, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.98% |
| Aug 26, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Aug 25, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.99% |
| Aug 22, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% |
| Aug 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.08% |
| Aug 20, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -1.45% |
| Aug 19, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Aug 18, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.91% |
| Aug 15, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.81% |
| Aug 14, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.26% |
| Aug 13, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 2.01% |
| Aug 12, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| Aug 11, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | -1.40% |
| Aug 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.31% |
| Aug 7, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.21% |
| Aug 6, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.03% |
| Aug 5, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Aug 4, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.13% |
| Aug 1, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.98% |
| Jul 31, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.78% |
| Jul 30, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -0.55% |
| Jul 29, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| Jul 28, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 1.01% |
| Jul 25, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.61% |
| Jul 24, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 1.31% |
| Jul 23, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.04% |
| Jul 22, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |