Skip to main content
Federated Hermes Total Return Bond Fund Service Shares (FTRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.25
-0.06 (-0.64%)
Jan 10, 2025, 4:00 PM EST

FTRFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20259.239.239.239.239.23-0.86%
Jan 10, 20259.319.319.319.319.310.11%
Jan 8, 20259.309.309.309.309.30-
Jan 7, 20259.309.309.309.309.30-0.32%
Jan 6, 20259.339.339.339.339.33-
Jan 3, 20259.339.339.339.339.33-0.21%
Jan 2, 20259.359.359.359.359.35-
Dec 31, 20249.359.359.359.359.35-0.11%
Dec 30, 20249.369.369.369.369.320.43%
Dec 27, 20249.329.329.329.329.28-0.21%
Dec 26, 20249.349.349.349.349.300.11%
Dec 24, 20249.339.339.339.339.29-
Dec 23, 20249.339.339.339.339.29-0.32%
Dec 20, 20249.369.369.369.369.32-0.11%
Dec 19, 20249.379.379.379.379.33-0.64%
Dec 18, 20249.439.439.439.439.39-0.11%
Dec 17, 20249.449.449.449.449.40-
Dec 16, 20249.449.449.449.449.40-0.32%
Dec 13, 20249.479.479.479.479.43-0.42%
Dec 12, 20249.519.519.519.519.47-0.21%
Dec 11, 20249.539.539.539.539.49-
Dec 10, 20249.539.539.539.539.49-0.10%
Dec 9, 20249.549.549.549.549.50-0.10%
Dec 6, 20249.559.559.559.559.51-
Dec 5, 20249.559.559.559.559.510.32%
Dec 4, 20249.529.529.529.529.48-0.10%
Dec 3, 20249.539.539.539.539.49-
Dec 2, 20249.539.539.539.539.49-
Nov 29, 20249.539.539.539.539.490.53%
Nov 27, 20249.489.489.489.489.41-0.11%
Nov 26, 20249.499.499.499.499.42-
Nov 25, 20249.499.499.499.499.420.74%
Nov 22, 20249.429.429.429.429.35-
Nov 21, 20249.429.429.429.429.35-0.11%
Nov 20, 20249.439.439.439.439.360.11%
Nov 19, 20249.429.429.429.429.35-
Nov 18, 20249.429.429.429.429.35-
Nov 15, 20249.429.429.429.429.35-
Nov 14, 20249.429.429.429.429.35-0.11%
Nov 13, 20249.439.439.439.439.36-0.42%
Nov 12, 20249.479.479.479.479.40-
Nov 11, 20249.479.479.479.479.40-0.21%
Nov 8, 20249.499.499.499.499.420.11%
Nov 7, 20249.489.489.489.489.410.64%
Nov 6, 20249.429.429.429.429.35-0.63%
Nov 5, 20249.489.489.489.489.410.11%
Nov 4, 20249.479.479.479.479.400.42%
Nov 1, 20249.439.439.439.439.36-0.42%
Oct 31, 20249.479.479.479.479.40-0.11%
Oct 30, 20249.489.489.489.489.38-0.11%
Oct 29, 20249.499.499.499.499.390.11%
Oct 28, 20249.489.489.489.489.38-0.11%
Oct 25, 20249.499.499.499.499.39-0.21%
Oct 24, 20249.519.519.519.519.410.11%
Oct 23, 20249.509.509.509.509.40-0.21%
Oct 22, 20249.529.529.529.529.42-0.10%
Oct 21, 20249.539.539.539.539.43-0.63%
Oct 18, 20249.599.599.599.599.490.10%
Oct 17, 20249.589.589.589.589.48-0.52%
Oct 16, 20249.639.639.639.639.530.10%
Oct 15, 20249.629.629.629.629.520.52%
Oct 14, 20249.579.579.579.579.47-0.21%
Oct 11, 20249.599.599.599.599.49-
Oct 10, 20249.599.599.599.599.49-
Oct 9, 20249.599.599.599.599.49-0.31%
Oct 8, 20249.629.629.629.629.520.10%
Oct 7, 20249.619.619.619.619.51-0.31%
Oct 4, 20249.649.649.649.649.54-0.72%
Oct 3, 20249.719.719.719.719.61-0.41%
Oct 2, 20249.759.759.759.759.65-0.10%
Oct 1, 20249.769.769.769.769.660.21%
Sep 30, 20249.749.749.749.749.64-0.20%
Sep 27, 20249.769.769.769.769.630.21%
Sep 26, 20249.749.749.749.749.61-0.10%
Sep 25, 20249.759.759.759.759.62-0.31%
Sep 24, 20249.789.789.789.789.650.20%
Sep 23, 20249.769.769.769.769.63-0.10%
Sep 20, 20249.779.779.779.779.64-0.10%
Sep 19, 20249.789.789.789.789.650.10%
Sep 18, 20249.779.779.779.779.64-0.31%
Sep 17, 20249.809.809.809.809.67-0.20%
Sep 16, 20249.829.829.829.829.690.31%
Sep 13, 20249.799.799.799.799.660.20%
Sep 12, 20249.779.779.779.779.64-0.10%
Sep 11, 20249.789.789.789.789.65-0.10%
Sep 10, 20249.799.799.799.799.660.31%
Sep 9, 20249.769.769.769.769.630.10%
Sep 6, 20249.759.759.759.759.620.21%
Sep 5, 20249.739.739.739.739.600.21%
Sep 4, 20249.719.719.719.719.580.41%
Sep 3, 20249.679.679.679.679.540.42%
Aug 30, 20249.639.639.639.639.50-0.21%
Aug 29, 20249.659.659.659.659.49-0.21%
Aug 28, 20249.679.679.679.679.50-0.10%
Aug 27, 20249.689.689.689.689.51-
Aug 26, 20249.689.689.689.689.51-0.10%
Aug 23, 20249.699.699.699.699.520.52%
Aug 22, 20249.649.649.649.649.48-0.41%
Aug 21, 20249.689.689.689.689.510.10%
Aug 20, 20249.679.679.679.679.500.31%