Federated Hermes Kaufmann Small Cap Fund Class R Shares (FKKSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.34
+0.51 (1.09%)
May 22, 2026, 8:10 AM EST
FKKSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.46% |
| May 21, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.09% |
| May 20, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 2.86% |
| May 19, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.72% |
| May 18, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -2.18% |
| May 15, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -2.58% |
| May 14, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.71% |
| May 13, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.06% |
| May 12, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -1.87% |
| May 11, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.79% |
| May 8, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.13% |
| May 7, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.03% |
| May 6, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 1.54% |
| May 5, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2.58% |
| May 4, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.21% |
| May 1, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.73% |
| Apr 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.07% |
| Apr 29, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.46% |
| Apr 28, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.97% |
| Apr 27, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.22% |
| Apr 24, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.11% |
| Apr 23, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.37% |
| Apr 22, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.11% |
| Apr 21, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -1.36% |
| Apr 20, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.84% |
| Apr 17, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 2.66% |
| Apr 16, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.11% |
| Apr 15, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.18% |
| Apr 14, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 1.72% |
| Apr 13, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 1.66% |
| Apr 10, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.41% |
| Apr 9, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.85% |
| Apr 8, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 3.45% |
| Apr 7, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | 0.02% |
| Apr 6, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 0.64% |
| Apr 2, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.21% |
| Apr 1, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.92% |
| Mar 31, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 5.38% |
| Mar 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.77% |
| Mar 27, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -5.29% |
| Mar 26, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 1.12% |
| Mar 25, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.26% |
| Mar 24, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Mar 23, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -1.27% |
| Mar 20, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 0.31% |
| Mar 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.05% |
| Mar 18, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.97% |
| Mar 17, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| Mar 16, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.00% |
| Mar 13, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -3.27% |