Federated Hermes Emerging Markets Eq R6 (FRIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.41
-0.07 (-0.40%)
Jun 18, 2025, 4:00 PM EDT
FRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.40% |
| Jun 17, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.96% |
| Jun 16, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.17% |
| Jun 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.23% |
| Jun 11, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.91% |
| Jun 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% |
| Jun 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% |
| Jun 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.11% |
| Jun 4, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.36% |
| Jun 3, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Jun 2, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| May 29, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.18% |
| May 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.65% |
| May 27, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
| May 22, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| May 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
| May 20, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.58% |
| May 19, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.58% |
| May 16, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.06% |
| May 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.46% |
| May 14, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.29% |
| May 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.52% |
| May 12, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 3.13% |
| May 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.06% |
| May 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.24% |
| May 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.06% |
| May 6, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.06% |
| May 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.85% |
| May 2, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.25% |
| May 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Apr 30, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.25% |
| Apr 28, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.68% |
| Apr 25, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.94% |
| Apr 24, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.76% |
| Apr 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.74% |
| Apr 22, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 2.37% |
| Apr 21, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.59% |
| Apr 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.93% |
| Apr 16, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.82% |
| Apr 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% |
| Apr 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.52% |
| Apr 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.16% |
| Apr 10, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.07% |
| Apr 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 5.31% |
| Apr 8, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -2.24% |
| Apr 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -7.04% |
| Apr 4, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.23% |
| Apr 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -2.24% |
| Apr 2, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.06% |