Federated Hermes MDT Large Cap Value Fund Institutional Shares (FMSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.28
-0.03 (-0.10%)
May 9, 2025, 8:04 PM EDT
FMSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | - | - |
| May 8, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.48% |
| May 7, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.61% |
| May 6, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.80% |
| May 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.66% |
| May 2, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.13% |
| May 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.16% |
| Apr 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.23% |
| Apr 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.66% |
| Apr 28, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.10% |
| Apr 25, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.31% |
| Apr 24, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.33% |
| Apr 23, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.84% |
| Apr 22, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 2.40% |
| Apr 21, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.79% |
| Apr 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.58% |
| Apr 16, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.17% |
| Apr 15, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.17% |
| Apr 14, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 6.37% |
| Apr 11, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -3.24% |
| Apr 10, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -3.04% |
| Apr 9, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 7.39% |
| Apr 8, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.66% |
| Apr 7, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.90% |
| Apr 4, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -4.46% |
| Apr 3, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -4.81% |
| Apr 2, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.99% |
| Apr 1, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.13% |
| Mar 31, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.19% |
| Mar 28, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.35% |
| Mar 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.44% |
| Mar 26, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.13% |
| Mar 25, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.22% |
| Mar 24, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.24% |
| Mar 20, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.19% |
| Mar 19, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.83% |
| Mar 18, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.64% |
| Mar 17, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 2.88% |
| Mar 13, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.48 | -0.78% |
| Mar 12, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.72 | -0.32% |
| Mar 11, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.82 | -1.09% |
| Mar 10, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.16 | 0.10% |
| Mar 7, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.13 | -0.86% |
| Mar 6, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.40 | -1.04% |
| Mar 5, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.73 | 0.95% |
| Mar 4, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.43 | -1.84% |
| Mar 3, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.02 | 0.50% |
| Feb 28, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.86 | -0.31% |
| Feb 27, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 31.96 | -0.31% |
| Feb 26, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.06 | -0.12% |