Federated Hermes MDT Large Cap Value Fund Institutional Shares (FMSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.02
+0.21 (0.62%)
Jul 7, 2025, 8:09 AM EDT
FMSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | - | - |
| Jul 3, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.62% |
| Jul 2, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.12% |
| Jul 1, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.75% |
| Jun 30, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.09% |
| Jun 26, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.82% |
| Jun 25, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.63% |
| Jun 24, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.55% |
| Jun 23, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.23% |
| Jun 18, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.03% |
| Jun 17, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.79% |
| Jun 16, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.40% |
| Jun 12, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.83 | 0.37% |
| Jun 11, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.71 | -0.21% |
| Jun 10, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.78 | 0.24% |
| Jun 9, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.70 | 0.61% |
| Jun 5, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.50 | - |
| Jun 4, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.50 | -0.67% |
| Jun 3, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.72 | 0.74% |
| Jun 2, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.48 | 0.31% |
| May 29, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.38 | 0.09% |
| May 28, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.35 | -0.58% |
| May 27, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.54 | 1.56% |
| May 22, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.04 | 0.56% |
| May 21, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.86 | -1.96% |
| May 20, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.50 | 0.12% |
| May 19, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.46 | 0.31% |
| May 16, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.36 | 1.12% |
| May 15, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.00 | 1.01% |
| May 14, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.68 | -0.87% |
| May 13, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.96 | -0.03% |
| May 12, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.97 | 1.75% |
| May 9, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.42 | 0.57% |
| May 8, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.24 | 0.48% |
| May 7, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.09 | 0.61% |
| May 6, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.90 | -0.80% |
| May 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.15 | 1.66% |
| May 2, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.64 | -0.13% |
| May 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.68 | -0.16% |
| Apr 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.73 | 0.23% |
| Apr 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.66 | 0.66% |
| Apr 28, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.46 | -1.10% |
| Apr 25, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.80 | 1.31% |
| Apr 24, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.40 | 1.33% |
| Apr 23, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.01 | 0.84% |
| Apr 22, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | 2.40% |
| Apr 21, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.06 | -1.79% |
| Apr 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | 0.58% |
| Apr 16, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.42 | -1.17% |
| Apr 15, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.77 | -0.17% |