Federated Hermes Emerging Markets Eq R6 (FRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.70
-0.02 (-0.09%)
Feb 17, 2026, 9:30 AM EST
FRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.09% |
| Feb 13, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.04% |
| Feb 12, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.09% |
| Feb 11, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.79% |
| Feb 10, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Feb 9, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.47% |
| Feb 6, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.00% |
| Feb 5, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -2.13% |
| Feb 4, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.71% |
| Feb 3, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.71% |
| Feb 2, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.97% |
| Jan 30, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -2.53% |
| Jan 29, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.26% |
| Jan 28, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.23% |
| Jan 27, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.60% |
| Jan 26, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.81% |
| Jan 23, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.04% |
| Jan 22, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.23% |
| Jan 21, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.29% |
| Jan 20, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.73% |
| Jan 16, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.50% |
| Jan 15, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.78% |
| Jan 14, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.55% |
| Jan 13, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.64% |
| Jan 12, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.67% |
| Jan 9, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.37% |
| Jan 8, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.28% |
| Jan 7, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.84% |
| Jan 6, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.89% |
| Jan 5, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.54% |
| Jan 2, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 2.71% |
| Dec 31, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.39% |
| Dec 30, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.49% |
| Dec 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.10% |
| Dec 26, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.75% |
| Dec 24, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.25% |
| Dec 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.30% |
| Dec 22, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.60% |
| Dec 19, 2025 | 19.79 | 19.79 | 19.79 | 20.14 | 19.79 | 0.95% |
| Dec 18, 2025 | 19.60 | 19.60 | 19.60 | 19.95 | 19.60 | 1.27% |
| Dec 17, 2025 | 19.36 | 19.36 | 19.36 | 19.70 | 19.35 | -0.91% |
| Dec 16, 2025 | 19.53 | 19.53 | 19.53 | 19.88 | 19.53 | -1.14% |
| Dec 15, 2025 | 19.76 | 19.76 | 19.76 | 20.11 | 19.76 | -0.98% |
| Dec 12, 2025 | 19.95 | 19.95 | 19.95 | 20.31 | 19.95 | -0.93% |
| Dec 11, 2025 | 20.14 | 20.14 | 20.14 | 20.50 | 20.14 | - |
| Dec 10, 2025 | 20.14 | 20.14 | 20.14 | 20.50 | 20.14 | 0.59% |
| Dec 9, 2025 | 20.02 | 20.02 | 20.02 | 20.38 | 20.02 | -0.39% |
| Dec 8, 2025 | 20.10 | 20.10 | 20.10 | 20.46 | 20.10 | 0.44% |
| Dec 5, 2025 | 20.01 | 20.01 | 20.01 | 20.37 | 20.01 | 0.54% |
| Dec 4, 2025 | 19.91 | 19.91 | 19.91 | 20.26 | 19.90 | 0.15% |