Federated Hermes, Inc. (FHI)
NYSE: FHI · Real-Time Price · USD
52.93
+0.97 (1.87%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Federated Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.65 | 53.09 | 52.21 | 52.93 | 52.93 | 1.87% | 468,875 |
| Oct 6, 2025 | 51.86 | 52.11 | 51.22 | 51.96 | 51.96 | 0.43% | 334,382 |
| Oct 3, 2025 | 51.58 | 52.11 | 51.53 | 51.74 | 51.74 | 0.72% | 345,984 |
| Oct 2, 2025 | 50.80 | 51.48 | 50.34 | 51.37 | 51.37 | 1.08% | 606,045 |
| Oct 1, 2025 | 51.55 | 51.66 | 50.61 | 50.82 | 50.82 | -2.14% | 547,926 |
| Sep 30, 2025 | 51.99 | 52.45 | 51.56 | 51.93 | 51.93 | 0.02% | 541,043 |
| Sep 29, 2025 | 52.32 | 52.32 | 51.64 | 51.92 | 51.92 | -0.10% | 343,406 |
| Sep 26, 2025 | 51.82 | 52.17 | 51.70 | 51.97 | 51.97 | 0.70% | 351,319 |
| Sep 25, 2025 | 51.25 | 51.73 | 51.25 | 51.61 | 51.61 | 0.27% | 408,576 |
| Sep 24, 2025 | 52.56 | 52.58 | 51.37 | 51.47 | 51.47 | -1.87% | 649,741 |
| Sep 23, 2025 | 52.48 | 53.01 | 52.08 | 52.45 | 52.45 | - | 766,546 |
| Sep 22, 2025 | 52.34 | 52.80 | 52.29 | 52.45 | 52.45 | -0.47% | 863,590 |
| Sep 19, 2025 | 52.98 | 53.21 | 52.40 | 52.70 | 52.70 | -1.14% | 3,279,471 |
| Sep 18, 2025 | 52.62 | 53.79 | 52.62 | 53.31 | 53.31 | 1.45% | 639,060 |
| Sep 17, 2025 | 52.85 | 53.24 | 52.35 | 52.55 | 52.55 | -0.25% | 742,025 |
| Sep 16, 2025 | 52.60 | 52.78 | 52.19 | 52.68 | 52.68 | -0.19% | 599,954 |
| Sep 15, 2025 | 53.65 | 54.06 | 52.57 | 52.78 | 52.78 | -1.62% | 690,776 |
| Sep 12, 2025 | 53.99 | 54.05 | 53.63 | 53.65 | 53.65 | -0.83% | 338,257 |
| Sep 11, 2025 | 52.97 | 54.10 | 52.82 | 54.10 | 54.10 | 2.44% | 425,810 |
| Sep 10, 2025 | 52.46 | 53.49 | 51.72 | 52.81 | 52.81 | 0.49% | 394,226 |
| Sep 9, 2025 | 52.40 | 52.81 | 52.26 | 52.55 | 52.55 | 0.21% | 332,419 |
| Sep 8, 2025 | 52.81 | 52.87 | 52.16 | 52.44 | 52.44 | -0.72% | 531,564 |
| Sep 5, 2025 | 53.61 | 53.62 | 52.27 | 52.82 | 52.82 | -1.36% | 480,471 |
| Sep 4, 2025 | 52.89 | 53.57 | 52.87 | 53.55 | 53.55 | 1.84% | 357,973 |
| Sep 3, 2025 | 52.67 | 53.18 | 52.09 | 52.58 | 52.58 | -0.55% | 466,811 |
| Sep 2, 2025 | 52.73 | 52.87 | 52.07 | 52.87 | 52.87 | -0.43% | 501,984 |
| Aug 29, 2025 | 53.68 | 53.74 | 52.94 | 53.10 | 53.10 | -0.95% | 594,684 |
| Aug 28, 2025 | 54.30 | 54.42 | 53.44 | 53.61 | 53.61 | -0.91% | 482,644 |
| Aug 27, 2025 | 53.78 | 54.25 | 53.64 | 54.10 | 54.10 | 0.26% | 489,390 |
| Aug 26, 2025 | 53.24 | 54.01 | 53.07 | 53.96 | 53.96 | 1.64% | 761,572 |
| Aug 25, 2025 | 53.46 | 53.62 | 53.06 | 53.09 | 53.09 | -0.82% | 370,807 |
| Aug 22, 2025 | 52.90 | 53.63 | 52.81 | 53.53 | 53.53 | 1.59% | 357,103 |
| Aug 21, 2025 | 52.61 | 52.98 | 52.51 | 52.69 | 52.69 | -0.06% | 424,255 |
| Aug 20, 2025 | 52.59 | 52.92 | 52.26 | 52.72 | 52.72 | 0.25% | 404,265 |
| Aug 19, 2025 | 52.82 | 53.20 | 52.49 | 52.59 | 52.59 | -0.72% | 644,843 |
| Aug 18, 2025 | 53.62 | 54.13 | 52.71 | 52.97 | 52.97 | -1.41% | 652,077 |
| Aug 15, 2025 | 54.00 | 54.09 | 52.90 | 53.73 | 53.73 | -0.39% | 1,243,994 |
| Aug 14, 2025 | 53.61 | 54.16 | 53.38 | 53.94 | 53.94 | 0.54% | 782,737 |
| Aug 13, 2025 | 52.34 | 53.69 | 52.25 | 53.65 | 53.65 | 2.82% | 951,634 |
| Aug 12, 2025 | 51.73 | 52.27 | 51.15 | 52.18 | 52.18 | 1.18% | 626,451 |
| Aug 11, 2025 | 51.30 | 51.93 | 51.25 | 51.57 | 51.57 | 0.62% | 604,578 |
| Aug 8, 2025 | 50.80 | 51.33 | 50.53 | 51.25 | 51.25 | 0.75% | 702,168 |
| Aug 7, 2025 | 51.60 | 52.24 | 50.72 | 50.87 | 50.54 | -1.13% | 687,308 |
| Aug 6, 2025 | 51.50 | 51.63 | 51.07 | 51.45 | 51.11 | 0.08% | 715,731 |
| Aug 5, 2025 | 50.91 | 51.54 | 50.19 | 51.41 | 51.07 | 0.72% | 904,844 |
| Aug 4, 2025 | 50.30 | 51.15 | 49.86 | 51.04 | 50.70 | 3.68% | 1,150,330 |
| Aug 1, 2025 | 48.26 | 49.99 | 47.26 | 49.23 | 48.91 | -0.69% | 1,563,862 |
| Jul 31, 2025 | 49.63 | 50.09 | 49.35 | 49.57 | 49.24 | -0.26% | 1,218,084 |
| Jul 30, 2025 | 49.25 | 49.86 | 49.16 | 49.70 | 49.37 | 0.73% | 657,335 |
| Jul 29, 2025 | 49.09 | 49.43 | 48.77 | 49.34 | 49.02 | 0.98% | 803,992 |