Federated Hermes Max-Cap Index Fund Service Shares (FMXSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.08
-0.02 (-0.25%)
At close: Dec 16, 2025
FMXSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.32% |
| Dec 12, 2025 | 8.12 | 8.12 | 8.12 | 8.74 | 8.12 | -1.02% |
| Dec 11, 2025 | 8.20 | 8.20 | 8.20 | 8.83 | 8.20 | 0.23% |
| Dec 10, 2025 | 8.18 | 8.18 | 8.18 | 8.81 | 8.18 | 0.69% |
| Dec 9, 2025 | 8.13 | 8.13 | 8.13 | 8.75 | 8.13 | -0.11% |
| Dec 8, 2025 | 8.14 | 8.14 | 8.14 | 8.76 | 8.13 | -0.23% |
| Dec 5, 2025 | 8.15 | 8.15 | 8.15 | 8.78 | 8.15 | 0.23% |
| Dec 4, 2025 | 8.14 | 8.14 | 8.14 | 8.76 | 8.13 | 0.11% |
| Dec 3, 2025 | 8.13 | 8.13 | 8.13 | 8.75 | 8.13 | 0.23% |
| Dec 2, 2025 | 8.11 | 8.11 | 8.11 | 8.73 | 8.11 | 0.34% |
| Dec 1, 2025 | 8.08 | 8.08 | 8.08 | 8.70 | 8.08 | -0.57% |
| Nov 28, 2025 | 8.13 | 8.13 | 8.13 | 8.75 | 8.13 | 0.57% |
| Nov 26, 2025 | 8.08 | 8.08 | 8.08 | 8.70 | 8.08 | 0.69% |
| Nov 25, 2025 | 8.02 | 8.02 | 8.02 | 8.64 | 8.02 | 0.93% |
| Nov 24, 2025 | 7.95 | 7.95 | 7.95 | 8.56 | 7.95 | 1.54% |
| Nov 21, 2025 | 7.83 | 7.83 | 7.83 | 8.43 | 7.83 | 0.96% |
| Nov 20, 2025 | 7.75 | 7.75 | 7.75 | 8.35 | 7.75 | -1.53% |
| Nov 19, 2025 | 7.88 | 7.88 | 7.88 | 8.48 | 7.87 | 0.36% |
| Nov 18, 2025 | 7.85 | 7.85 | 7.85 | 8.45 | 7.85 | -0.82% |
| Nov 17, 2025 | 7.91 | 7.91 | 7.91 | 8.52 | 7.91 | -0.93% |
| Nov 14, 2025 | 7.99 | 7.99 | 7.99 | 8.60 | 7.99 | - |
| Nov 13, 2025 | 7.99 | 7.99 | 7.99 | 8.60 | 7.99 | -1.71% |
| Nov 12, 2025 | 8.13 | 8.13 | 8.13 | 8.75 | 8.13 | 0.11% |
| Nov 11, 2025 | 8.12 | 8.12 | 8.12 | 8.74 | 8.12 | 0.23% |
| Nov 10, 2025 | 8.10 | 8.10 | 8.10 | 8.72 | 8.10 | 1.51% |
| Nov 7, 2025 | 7.98 | 7.98 | 7.98 | 8.59 | 7.98 | 0.12% |
| Nov 6, 2025 | 7.97 | 7.97 | 7.97 | 8.58 | 7.97 | -1.15% |
| Nov 5, 2025 | 8.06 | 8.06 | 8.06 | 8.68 | 8.06 | 0.46% |
| Nov 4, 2025 | 8.02 | 8.02 | 8.02 | 8.64 | 8.02 | -1.26% |
| Nov 3, 2025 | 8.13 | 8.13 | 8.13 | 8.75 | 8.13 | 0.23% |
| Oct 31, 2025 | 8.11 | 8.11 | 8.11 | 8.73 | 8.11 | 0.23% |
| Oct 30, 2025 | 8.09 | 8.09 | 8.09 | 8.71 | 8.09 | -0.91% |
| Oct 29, 2025 | 8.16 | 8.16 | 8.16 | 8.79 | 8.16 | -0.11% |
| Oct 28, 2025 | 8.17 | 8.17 | 8.17 | 8.80 | 8.17 | 0.23% |
| Oct 27, 2025 | 8.15 | 8.15 | 8.15 | 8.78 | 8.15 | 1.27% |
| Oct 24, 2025 | 8.05 | 8.05 | 8.05 | 8.67 | 8.05 | 0.81% |
| Oct 23, 2025 | 7.99 | 7.99 | 7.99 | 8.60 | 7.99 | 0.58% |
| Oct 22, 2025 | 7.94 | 7.94 | 7.94 | 8.55 | 7.94 | -0.58% |
| Oct 21, 2025 | 7.99 | 7.99 | 7.99 | 8.60 | 7.99 | - |
| Oct 20, 2025 | 7.99 | 7.99 | 7.99 | 8.60 | 7.99 | 1.06% |
| Oct 17, 2025 | 7.90 | 7.90 | 7.90 | 8.51 | 7.90 | 0.59% |
| Oct 16, 2025 | 7.86 | 7.86 | 7.86 | 8.46 | 7.86 | -0.70% |
| Oct 15, 2025 | 7.91 | 7.91 | 7.91 | 8.52 | 7.91 | 0.47% |
| Oct 14, 2025 | 7.88 | 7.88 | 7.88 | 8.48 | 7.87 | -0.12% |
| Oct 13, 2025 | 7.88 | 7.88 | 7.88 | 8.49 | 7.88 | 1.56% |
| Oct 10, 2025 | 7.76 | 7.76 | 7.76 | 8.36 | 7.76 | -2.68% |
| Oct 9, 2025 | 7.98 | 7.98 | 7.98 | 8.59 | 7.98 | -0.35% |
| Oct 8, 2025 | 8.01 | 8.01 | 8.01 | 8.62 | 8.00 | 0.58% |
| Oct 7, 2025 | 7.96 | 7.96 | 7.96 | 8.57 | 7.96 | -0.35% |