Federated Hermes Emerging Markets Eq R6 (FRIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.39
+0.10 (0.41%)
At close: Apr 30, 2026
FRIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.41% |
| Apr 29, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.29% |
| Apr 28, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.02% |
| Apr 27, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.54% |
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.79% |
| Apr 21, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.17% |
| Apr 20, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.33% |
| Apr 17, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.42% |
| Apr 16, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.93% |
| Apr 15, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.41% |
| Apr 14, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 2.05% |
| Apr 13, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.64% |
| Apr 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Apr 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.12% |
| Apr 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.33% |
| Apr 6, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.04% |
| Apr 2, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.26% |
| Apr 1, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 2.82% |
| Mar 31, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.41% |
| Mar 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.95% |
| Mar 26, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.55% |
| Mar 24, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.09% |
| Mar 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.79% |
| Mar 19, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.54% |
| Mar 18, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.59% |
| Mar 17, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.05% |
| Mar 16, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 1.90% |
| Mar 13, 2026 | 21.58 | 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% |