Federated Hermes Max-Cap Index R (FMXKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.35
-0.01 (-0.12%)
Sep 12, 2025, 4:00 PM EDT
FMXKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.12% |
| Sep 15, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.36% |
| Sep 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.84% |
| Sep 10, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% |
| Sep 9, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% |
| Sep 8, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% |
| Sep 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.86% |
| Sep 3, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% |
| Sep 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.33% |
| Aug 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.36% |
| Aug 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% |
| Aug 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% |
| Aug 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.11% |
| Aug 21, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.37% |
| Aug 20, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.25% |
| Aug 19, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.61% |
| Aug 18, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| Aug 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 13, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% |
| Aug 12, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.11% |
| Aug 11, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.62% |
| Aug 7, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% |
| Aug 6, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.75% |
| Aug 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.50% |
| Aug 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.12% |
| Jul 31, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.37% |
| Jul 30, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.12% |
| Jul 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% |
| Jul 28, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.37% |
| Jul 24, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Jul 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% |
| Jul 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Jul 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% |
| Jul 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% |
| Jul 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% |
| Jul 15, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.38% |
| Jul 14, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% |
| Jul 10, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.38% |
| Jul 9, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.51% |
| Jul 8, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% |
| Jul 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% |
| Jul 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.89% |
| Jul 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.51% |
| Jul 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| Jun 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.03% |
| Jun 26, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% |
| Jun 25, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jun 24, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.18% |
| Jun 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.66% |
| Jun 18, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |