Federated Hermes Emerging Markets Eq R6 (FRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.58
-0.26 (-1.19%)
At close: Mar 13, 2026
FRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | - | -1.19% |
| Mar 12, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.93% |
| Mar 11, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.27% |
| Mar 10, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2.30% |
| Mar 9, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.27% |
| Mar 5, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.96% |
| Mar 4, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -2.24% |
| Mar 3, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -4.83% |
| Mar 2, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.22% |
| Feb 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.71% |
| Feb 25, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.06% |
| Feb 24, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.99% |
| Feb 23, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.09% |
| Feb 19, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Feb 18, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.93% |
| Feb 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -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 | 3.50% |
| 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 | -3.48% |
| 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 | 0.85% |
| 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 | -1.23% |
| 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 | 2.05% |
| 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 | 5.33% |
| 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 | 0.65% |
| 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 | 0.35% |
| Dec 18, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.60 | 1.27% |
| Dec 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.36 | -0.91% |
| Dec 16, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.54 | -1.14% |
| Dec 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.76 | -1.90% |
| Dec 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.15 | - |