Federated Hermes, Inc. (FHI)
NYSE: FHI · Real-Time Price · USD
47.89
+0.21 (0.44%)
Oct 30, 2025, 10:14 AM EDT - Market open

Federated Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202548.1248.5847.2947.6847.68-1.51%574,226
Oct 28, 202548.9748.9748.0848.4148.41-1.22%472,840
Oct 27, 202548.6949.4548.5749.0149.011.79%689,231
Oct 24, 202550.5650.6048.0948.1548.15-4.10%796,381
Oct 23, 202551.1851.2150.0550.2150.21-1.59%414,616
Oct 22, 202551.7551.9450.8751.0251.02-1.09%240,531
Oct 21, 202551.4151.9751.4151.5851.58-0.33%258,701
Oct 20, 202551.8352.0951.5251.7551.750.47%350,538
Oct 17, 202551.3251.6150.6951.5151.510.53%399,384
Oct 16, 202552.0652.3650.8451.2451.24-1.82%495,785
Oct 15, 202552.6452.6851.4252.1952.19-0.46%642,598
Oct 14, 202551.9152.9051.6852.4352.430.54%393,100
Oct 13, 202551.4452.6051.4152.1552.152.17%469,122
Oct 10, 202552.7653.3050.7451.0451.04-2.85%706,735
Oct 9, 202552.7453.1052.1852.5452.540.29%486,017
Oct 8, 202552.8553.4552.3152.3952.39-1.02%468,287
Oct 7, 202552.6553.0952.2152.9352.931.87%468,878
Oct 6, 202551.8652.1151.2251.9651.960.43%334,382
Oct 3, 202551.5852.1151.5351.7451.740.72%345,984
Oct 2, 202550.8051.4850.3451.3751.371.08%606,045
Oct 1, 202551.5551.6650.6150.8250.82-2.14%547,926
Sep 30, 202551.9952.4551.5651.9351.930.02%541,043
Sep 29, 202552.3252.3251.6451.9251.92-0.10%343,406
Sep 26, 202551.8252.1751.7051.9751.970.70%351,319
Sep 25, 202551.2551.7351.2551.6151.610.27%408,576
Sep 24, 202552.5652.5851.3751.4751.47-1.87%649,741
Sep 23, 202552.4853.0152.0852.4552.45-766,546
Sep 22, 202552.3452.8052.2952.4552.45-0.47%863,590
Sep 19, 202552.9853.2152.4052.7052.70-1.14%3,279,471
Sep 18, 202552.6253.7952.6253.3153.311.45%639,060
Sep 17, 202552.8553.2452.3552.5552.55-0.25%742,025
Sep 16, 202552.6052.7852.1952.6852.68-0.19%599,954
Sep 15, 202553.6554.0652.5752.7852.78-1.62%690,776
Sep 12, 202553.9954.0553.6353.6553.65-0.83%338,257
Sep 11, 202552.9754.1052.8254.1054.102.44%425,810
Sep 10, 202552.4653.4951.7252.8152.810.49%394,226
Sep 9, 202552.4052.8152.2652.5552.550.21%332,419
Sep 8, 202552.8152.8752.1652.4452.44-0.72%531,564
Sep 5, 202553.6153.6252.2752.8252.82-1.36%480,471
Sep 4, 202552.8953.5752.8753.5553.551.84%357,973
Sep 3, 202552.6753.1852.0952.5852.58-0.55%466,811
Sep 2, 202552.7352.8752.0752.8752.87-0.43%501,984
Aug 29, 202553.6853.7452.9453.1053.10-0.95%594,684
Aug 28, 202554.3054.4253.4453.6153.61-0.91%482,644
Aug 27, 202553.7854.2553.6454.1054.100.26%489,390
Aug 26, 202553.2454.0153.0753.9653.961.64%761,572
Aug 25, 202553.4653.6253.0653.0953.09-0.82%370,807
Aug 22, 202552.9053.6352.8153.5353.531.59%357,103
Aug 21, 202552.6152.9852.5152.6952.69-0.06%424,255
Aug 20, 202552.5952.9252.2652.7252.720.25%404,265