Federated Hermes Emerging Markets Eq R6 (FRIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.07
+0.15 (0.94%)
Apr 25, 2025, 4:00 PM EDT
FRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 1, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.82% |
| Mar 31, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -4.09% |
| Mar 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.42% |
| Mar 27, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.73% |
| Mar 26, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.73% |
| Mar 25, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Mar 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.54% |
| Mar 20, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.07% |
| Mar 19, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.90% |
| Mar 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.77% |
| Mar 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 4.46% |
| Mar 13, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% |
| Mar 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Mar 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.26% |
| Mar 10, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.33% |
| Mar 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.43% |
| Mar 6, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.61% |
| Mar 5, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 3.65% |
| Mar 4, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.08% |
| Mar 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.44% |
| Feb 28, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -2.35% |
| Feb 27, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -2.24% |
| Feb 26, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.72% |
| Feb 25, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.49% |
| Feb 24, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.98% |
| Feb 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.18% |
| Feb 20, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.18% |
| Feb 19, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.48% |
| Feb 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.89% |
| Feb 14, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.49% |
| Feb 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.99% |
| Feb 12, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.06% |
| Feb 11, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.62% |