Skip to main content
Federated Hermes Max-Cap Index Fund Class R Shares (FMXKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.40
-0.11 (-1.46%)
Jan 13, 2025, 4:00 PM EST

FMXKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20257.437.437.437.437.430.41%
Jan 13, 20257.407.407.407.407.40-1.46%
Jan 10, 20257.517.517.517.517.51-
Jan 8, 20257.517.517.517.517.510.13%
Jan 7, 20257.507.507.507.507.50-1.06%
Jan 6, 20257.587.587.587.587.582.02%
Jan 3, 20257.437.437.437.437.43-0.13%
Jan 2, 20257.447.447.447.447.44-0.27%
Dec 31, 20247.467.467.467.467.46-0.40%
Dec 30, 20247.497.497.497.497.49-1.06%
Dec 27, 20247.577.577.577.577.57-1.17%
Dec 26, 20247.667.667.667.667.66-
Dec 24, 20247.667.667.667.667.661.06%
Dec 23, 20247.587.587.587.587.582.85%
Dec 20, 20247.377.377.377.377.37-0.94%
Dec 19, 20247.447.447.447.447.44-0.13%
Dec 18, 20247.457.457.457.457.45-2.87%
Dec 17, 20247.677.677.677.677.67-0.39%
Dec 16, 20247.707.707.707.707.700.13%
Dec 13, 20247.697.697.697.697.68-9.42%
Dec 12, 20248.498.498.498.498.48-1.62%
Dec 11, 20248.638.638.638.637.790.82%
Dec 10, 20248.568.568.568.567.73-0.35%
Dec 9, 20248.598.598.598.597.75-0.35%
Dec 6, 20248.628.628.628.627.78-
Dec 5, 20248.628.628.628.627.78-0.23%
Dec 4, 20248.648.648.648.647.800.70%
Dec 3, 20248.588.588.588.587.74-
Dec 2, 20248.588.588.588.587.740.23%
Nov 29, 20248.568.568.568.567.730.59%
Nov 27, 20248.518.518.518.517.68-0.35%
Nov 26, 20248.548.548.548.547.710.59%
Nov 25, 20248.498.498.498.497.66-0.24%
Nov 22, 20248.518.518.518.517.680.83%
Nov 21, 20248.448.448.448.447.620.60%
Nov 20, 20248.398.398.398.397.57-
Nov 19, 20248.398.398.398.397.570.36%
Nov 18, 20248.368.368.368.367.54-0.24%
Nov 15, 20248.388.388.388.387.56-0.71%
Nov 14, 20248.448.448.448.447.62-0.59%
Nov 13, 20248.498.498.498.497.66-
Nov 12, 20248.498.498.498.497.66-0.24%
Nov 11, 20248.518.518.518.517.68-0.12%
Nov 8, 20248.528.528.528.527.691.31%
Nov 7, 20248.418.418.418.417.59-
Nov 6, 20248.418.418.418.417.592.56%
Nov 5, 20248.208.208.208.207.401.23%
Nov 4, 20248.108.108.108.107.311.63%
Nov 1, 20247.977.977.977.977.19-1.48%
Oct 31, 20248.098.098.098.097.30-1.82%
Oct 30, 20248.248.248.248.247.44-0.36%
Oct 29, 20248.278.278.278.277.460.12%
Oct 28, 20248.268.268.268.267.450.36%
Oct 25, 20248.238.238.238.237.43-0.12%
Oct 24, 20248.248.248.248.247.440.24%
Oct 23, 20248.228.228.228.227.42-0.96%
Oct 22, 20248.308.308.308.307.49-
Oct 21, 20248.308.308.308.307.49-0.24%
Oct 18, 20248.328.328.328.327.510.36%
Oct 17, 20248.298.298.298.297.48-
Oct 16, 20248.298.298.298.297.480.48%
Oct 15, 20248.258.258.258.257.45-0.72%
Oct 14, 20248.318.318.318.317.500.73%
Oct 11, 20248.258.258.258.257.450.61%
Oct 10, 20248.208.208.208.207.40-0.24%
Oct 9, 20248.228.228.228.227.420.74%
Oct 8, 20248.168.168.168.167.360.99%
Oct 7, 20248.088.088.088.087.29-0.98%
Oct 4, 20248.168.168.168.167.360.99%
Oct 3, 20248.088.088.088.087.29-0.25%
Oct 2, 20248.108.108.108.107.310.12%
Oct 1, 20248.098.098.098.097.30-0.98%
Sep 30, 20248.178.178.178.177.370.49%
Sep 27, 20248.138.138.138.137.34-0.12%
Sep 26, 20248.148.148.148.147.350.37%
Sep 25, 20248.118.118.118.117.32-0.25%
Sep 24, 20248.138.138.138.137.340.37%
Sep 23, 20248.108.108.108.107.310.25%
Sep 20, 20248.088.088.088.087.29-0.25%
Sep 19, 20248.108.108.108.107.311.76%
Sep 18, 20247.967.967.967.967.18-0.25%
Sep 17, 20247.987.987.987.987.20-
Sep 16, 20247.987.987.987.987.200.13%
Sep 13, 20247.977.977.977.977.190.50%
Sep 12, 20247.937.937.937.937.150.76%
Sep 11, 20247.877.877.877.877.101.16%
Sep 10, 20247.787.787.787.787.020.39%
Sep 9, 20247.757.757.757.756.991.17%
Sep 6, 20247.667.667.667.666.91-1.79%
Sep 5, 20247.807.807.807.807.04-0.26%
Sep 4, 20247.827.827.827.827.05-0.13%
Sep 3, 20247.837.837.837.837.06-2.12%
Aug 30, 20248.008.008.008.007.221.01%
Aug 29, 20247.927.927.927.927.14-
Aug 28, 20247.927.927.927.927.14-0.63%
Aug 27, 20247.977.977.977.977.190.13%
Aug 26, 20247.967.967.967.967.18-0.25%
Aug 23, 20247.987.987.987.987.201.14%
Aug 22, 20247.897.897.897.897.12-0.88%
Aug 21, 20247.967.967.967.967.180.38%