Federated Hermes Max-Cap Index Fund Class R Shares (FMXKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.53
+0.02 (0.24%)
At close: May 1, 2026
FMXKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.95% |
| Apr 29, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Apr 28, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.47% |
| Apr 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.95% |
| Apr 23, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.47% |
| Apr 22, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.08% |
| Apr 21, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% |
| Apr 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| Apr 17, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.20% |
| Apr 16, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Apr 15, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.73% |
| Apr 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.23% |
| Apr 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.87% |
| Apr 9, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.62% |
| Apr 8, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.43% |
| Apr 7, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% |
| Apr 6, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.39% |
| Apr 2, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.13% |
| Apr 1, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.78% |
| Mar 31, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.80% |
| Mar 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% |
| Mar 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.16% |
| Mar 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.39% |
| Mar 23, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% |
| Mar 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.26% |
| Mar 18, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.39% |
| Mar 17, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% |
| Mar 16, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.02% |
| Mar 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.63% |
| Mar 12, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.50% |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Mar 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.12% |
| Mar 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% |
| Mar 5, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.62% |
| Mar 4, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.87% |
| Mar 3, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.99% |
| Mar 2, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.49% |
| Feb 26, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% |
| Feb 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% |
| Feb 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.74% |
| Feb 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.37% |
| Feb 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.25% |
| Feb 18, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.50% |
| Feb 17, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% |
| Feb 12, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.59% |
| Feb 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| Feb 10, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.36% |
| Feb 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.49% |
| Feb 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.23% |
| Feb 4, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.49% |