Federated Hermes Max-Cap Index R (FMXKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.04
-0.01 (-0.18%)
At close: Dec 15, 2025
FMXKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% |
| Dec 15, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -7.27% |
| Dec 12, 2025 | 8.05 | 8.05 | 8.05 | 8.67 | 8.05 | -1.14% |
| Dec 11, 2025 | 8.15 | 8.15 | 8.15 | 8.77 | 8.15 | 0.23% |
| Dec 10, 2025 | 8.13 | 8.13 | 8.13 | 8.75 | 8.13 | 0.69% |
| Dec 9, 2025 | 8.07 | 8.07 | 8.07 | 8.69 | 8.07 | - |
| Dec 8, 2025 | 8.07 | 8.07 | 8.07 | 8.69 | 8.07 | -0.34% |
| Dec 5, 2025 | 8.10 | 8.10 | 8.10 | 8.72 | 8.10 | 0.23% |
| Dec 4, 2025 | 8.08 | 8.08 | 8.08 | 8.70 | 8.08 | 0.12% |
| Dec 3, 2025 | 8.07 | 8.07 | 8.07 | 8.69 | 8.07 | 0.23% |
| Dec 2, 2025 | 8.05 | 8.05 | 8.05 | 8.67 | 8.05 | 0.35% |
| Dec 1, 2025 | 8.03 | 8.03 | 8.03 | 8.64 | 8.03 | -0.58% |
| Nov 28, 2025 | 8.07 | 8.07 | 8.07 | 8.69 | 8.07 | 0.58% |
| Nov 26, 2025 | 8.03 | 8.03 | 8.03 | 8.64 | 8.03 | 0.70% |
| Nov 25, 2025 | 7.97 | 7.97 | 7.97 | 8.58 | 7.97 | 0.82% |
| Nov 24, 2025 | 7.91 | 7.91 | 7.91 | 8.51 | 7.91 | 1.55% |
| Nov 21, 2025 | 7.79 | 7.79 | 7.79 | 8.38 | 7.79 | 1.09% |
| Nov 20, 2025 | 7.70 | 7.70 | 7.70 | 8.29 | 7.70 | -1.66% |
| Nov 19, 2025 | 7.83 | 7.83 | 7.83 | 8.43 | 7.83 | 0.48% |
| Nov 18, 2025 | 7.79 | 7.79 | 7.79 | 8.39 | 7.79 | -0.83% |
| Nov 17, 2025 | 7.86 | 7.86 | 7.86 | 8.46 | 7.86 | -0.94% |
| Nov 14, 2025 | 7.93 | 7.93 | 7.93 | 8.54 | 7.93 | -0.12% |
| Nov 13, 2025 | 7.94 | 7.94 | 7.94 | 8.55 | 7.94 | -1.61% |
| Nov 12, 2025 | 8.07 | 8.07 | 8.07 | 8.69 | 8.07 | 0.12% |
| Nov 11, 2025 | 8.06 | 8.06 | 8.06 | 8.68 | 8.06 | 0.23% |
| Nov 10, 2025 | 8.05 | 8.05 | 8.05 | 8.66 | 8.05 | 1.52% |
| Nov 7, 2025 | 7.92 | 7.92 | 7.92 | 8.53 | 7.92 | 0.12% |
| Nov 6, 2025 | 7.92 | 7.92 | 7.92 | 8.52 | 7.92 | -1.16% |
| Nov 5, 2025 | 8.01 | 8.01 | 8.01 | 8.62 | 8.01 | 0.35% |
| Nov 4, 2025 | 7.98 | 7.98 | 7.98 | 8.59 | 7.98 | -1.15% |
| Nov 3, 2025 | 8.07 | 8.07 | 8.07 | 8.69 | 8.07 | 0.23% |
| Oct 31, 2025 | 8.05 | 8.05 | 8.05 | 8.67 | 8.05 | 0.23% |
| Oct 30, 2025 | 8.04 | 8.04 | 8.04 | 8.65 | 8.04 | -1.03% |
| Oct 29, 2025 | 8.12 | 8.12 | 8.12 | 8.74 | 8.12 | - |
| Oct 28, 2025 | 8.12 | 8.12 | 8.12 | 8.74 | 8.12 | 0.23% |
| Oct 27, 2025 | 8.10 | 8.10 | 8.10 | 8.72 | 8.10 | 1.28% |
| Oct 24, 2025 | 8.00 | 8.00 | 8.00 | 8.61 | 8.00 | 0.70% |
| Oct 23, 2025 | 7.94 | 7.94 | 7.94 | 8.55 | 7.94 | 0.59% |
| Oct 22, 2025 | 7.90 | 7.90 | 7.90 | 8.50 | 7.90 | -0.47% |
| Oct 21, 2025 | 7.93 | 7.93 | 7.93 | 8.54 | 7.93 | - |
| Oct 20, 2025 | 7.93 | 7.93 | 7.93 | 8.54 | 7.93 | 1.07% |
| Oct 17, 2025 | 7.85 | 7.85 | 7.85 | 8.45 | 7.85 | 0.48% |
| Oct 16, 2025 | 7.81 | 7.81 | 7.81 | 8.41 | 7.81 | -0.59% |
| Oct 15, 2025 | 7.86 | 7.86 | 7.86 | 8.46 | 7.86 | 0.36% |
| Oct 14, 2025 | 7.83 | 7.83 | 7.83 | 8.43 | 7.83 | -0.12% |
| Oct 13, 2025 | 7.84 | 7.84 | 7.84 | 8.44 | 7.84 | 1.56% |
| Oct 10, 2025 | 7.72 | 7.72 | 7.72 | 8.31 | 7.72 | -2.69% |
| Oct 9, 2025 | 7.93 | 7.93 | 7.93 | 8.54 | 7.93 | -0.23% |
| Oct 8, 2025 | 7.95 | 7.95 | 7.95 | 8.56 | 7.95 | 0.59% |
| Oct 7, 2025 | 7.91 | 7.91 | 7.91 | 8.51 | 7.91 | -0.35% |