Federated Hermes Global Allocation Fund Class R Shares (FSBKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.82
+0.06 (0.30%)
Jan 14, 2025, 8:01 PM EST
FSBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.25% |
| Jan 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Jan 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| Jan 7, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.65% |
| Jan 6, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.45% |
| Jan 3, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.65% |
| Jan 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
| Dec 31, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% |
| Dec 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.14% |
| Dec 27, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.09 | -0.54% |
| Dec 26, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.20 | 0.54% |
| Dec 24, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.09 | - |
| Dec 23, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.09 | 0.25% |
| Dec 20, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.04 | 0.60% |
| Dec 19, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.92 | -2.38% |
| Dec 18, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.41 | -0.34% |
| Dec 17, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.48 | - |
| Dec 16, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.48 | -0.19% |
| Dec 13, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.52 | -0.53% |
| Dec 12, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.63 | 0.39% |
| Dec 11, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.55 | - |
| Dec 10, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.55 | -0.43% |
| Dec 9, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.64 | -0.10% |
| Dec 6, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - |
| Dec 5, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.29% |
| Dec 4, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.60 | 0.10% |
| Dec 3, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.58 | - |
| Dec 2, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.58 | 0.24% |
| Nov 29, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.53 | 0.58% |
| Nov 27, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.41 | - |
| Nov 26, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.41 | - |
| Nov 25, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.41 | 0.93% |
| Nov 22, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.22 | 0.34% |
| Nov 21, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.15 | -0.15% |
| Nov 20, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.18 | 0.25% |
| Nov 19, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.13 | - |
| Nov 18, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.13 | -0.34% |
| Nov 15, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.20 | - |
| Nov 14, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.20 | -0.64% |
| Nov 13, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.33 | -0.78% |
| Nov 12, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.49 | - |
| Nov 11, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.49 | 0.15% |
| Nov 8, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | - |
| Nov 7, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 0.73% |
| Nov 6, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.31 | 0.99% |
| Nov 5, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | 0.90% |
| Nov 4, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.93 | 0.10% |
| Nov 1, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.91 | 0.20% |
| Oct 31, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.87 | -0.94% |
| Oct 30, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -0.30% |
| Oct 29, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.12 | -0.05% |
| Oct 28, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.13 | 0.35% |
| Oct 25, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -0.15% |
| Oct 24, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.09 | 0.25% |
| Oct 23, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.04 | -0.59% |
| Oct 22, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.16 | -0.25% |
| Oct 21, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.21 | -0.63% |
| Oct 18, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.34 | 0.34% |
| Oct 17, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.27 | -0.20% |
| Oct 16, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.31 | 0.39% |
| Oct 15, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.23 | -0.59% |
| Oct 14, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.35 | 0.29% |
| Oct 11, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.29 | 0.39% |
| Oct 10, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.21 | -0.05% |
| Oct 9, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.22 | 0.15% |
| Oct 8, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.19 | 0.05% |
| Oct 7, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.18 | -0.49% |
| Oct 4, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.28 | 0.34% |
| Oct 3, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.21 | -0.39% |
| Oct 2, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.29 | - |
| Oct 1, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.29 | -0.44% |
| Sep 30, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.38 | 0.05% |
| Sep 27, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.37 | 0.05% |
| Sep 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.36 | 0.64% |
| Sep 25, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.23 | -0.34% |
| Sep 24, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.30 | 0.34% |
| Sep 23, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.23 | 0.10% |
| Sep 20, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.21 | -0.34% |
| Sep 19, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.28 | 1.19% |
| Sep 18, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.04 | -0.25% |
| Sep 17, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.09 | -0.05% |
| Sep 16, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.10 | -0.05% |
| Sep 13, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | 0.50% |
| Sep 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.95 | 0.55% |
| Sep 11, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.84 | 0.45% |
| Sep 10, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.75 | 0.10% |
| Sep 9, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.73 | 0.55% |
| Sep 6, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.62 | -1.00% |
| Sep 5, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.82 | -0.05% |
| Sep 4, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.83 | - |
| Sep 3, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.83 | -1.23% |
| Aug 30, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | 0.45% |
| Aug 29, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.99 | - |
| Aug 28, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.99 | -0.35% |
| Aug 27, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | 0.10% |
| Aug 26, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.04 | -0.25% |
| Aug 23, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.09 | 1.15% |
| Aug 22, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.86 | -0.59% |
| Aug 21, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.98 | 0.45% |
| Aug 20, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.89 | -0.10% |