Federated Hermes Emerging Markets Eq R6 (FRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.25
-0.01 (-0.05%)
Dec 2, 2025, 9:30 AM EST
FRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.54% |
| Dec 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.15% |
| Dec 3, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.10% |
| Dec 2, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.05% |
| Dec 1, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Nov 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% |
| Nov 26, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.90% |
| Nov 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.91% |
| Nov 24, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.59% |
| Nov 21, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.10% |
| Nov 20, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.06% |
| Nov 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.05% |
| Nov 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.90% |
| Nov 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.35% |
| Nov 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.84% |
| Nov 13, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.31% |
| Nov 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Nov 11, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.34% |
| Nov 10, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.32% |
| Nov 7, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.24% |
| Nov 6, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.63% |
| Nov 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.29% |
| Nov 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.09% |
| Nov 3, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.81% |
| Oct 31, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.71% |
| Oct 30, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.14% |
| Oct 29, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.57% |
| Oct 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.76% |
| Oct 27, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.73% |
| Oct 24, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.63% |
| Oct 23, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.13% |
| Oct 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.54% |
| Oct 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.77% |
| Oct 20, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.57% |
| Oct 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.59% |
| Oct 16, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.15% |
| Oct 15, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.39% |
| Oct 14, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.61% |
| Oct 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.64% |
| Oct 10, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -4.18% |
| Oct 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.28% |
| Oct 8, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.72% |
| Oct 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.99% |
| Oct 6, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.95% |
| Oct 3, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.05% |
| Oct 2, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.60% |
| Oct 1, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.49% |
| Sep 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.24% |
| Sep 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.64% |
| Sep 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.42% |