Federated Hermes Max-Cap Index R (FMXKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.61
+0.06 (0.70%)
Oct 24, 2025, 4:00 PM EDT
FMXKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% |
| Oct 27, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.99% |
| Oct 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% |
| Oct 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% |
| Oct 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Oct 20, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.55% |
| Oct 16, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.59% |
| Oct 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.36% |
| Oct 14, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.12% |
| Oct 13, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.17% |
| Oct 9, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% |
| Oct 8, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.59% |
| Oct 7, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.35% |
| Oct 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.35% |
| Oct 2, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Oct 1, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.35% |
| Sep 30, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.36% |
| Sep 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.84% |
| Sep 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.48% |
| Sep 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% |
| Sep 23, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.59% |
| Sep 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.95% |
| Sep 18, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% |
| Sep 17, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.12% |
| 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% |