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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 48.12 | 48.58 | 47.29 | 47.68 | 47.68 | -1.51% | 574,226 |
| Oct 28, 2025 | 48.97 | 48.97 | 48.08 | 48.41 | 48.41 | -1.22% | 472,840 |
| Oct 27, 2025 | 48.69 | 49.45 | 48.57 | 49.01 | 49.01 | 1.79% | 689,231 |
| Oct 24, 2025 | 50.56 | 50.60 | 48.09 | 48.15 | 48.15 | -4.10% | 796,381 |
| Oct 23, 2025 | 51.18 | 51.21 | 50.05 | 50.21 | 50.21 | -1.59% | 414,616 |
| Oct 22, 2025 | 51.75 | 51.94 | 50.87 | 51.02 | 51.02 | -1.09% | 240,531 |
| Oct 21, 2025 | 51.41 | 51.97 | 51.41 | 51.58 | 51.58 | -0.33% | 258,701 |
| Oct 20, 2025 | 51.83 | 52.09 | 51.52 | 51.75 | 51.75 | 0.47% | 350,538 |
| Oct 17, 2025 | 51.32 | 51.61 | 50.69 | 51.51 | 51.51 | 0.53% | 399,384 |
| Oct 16, 2025 | 52.06 | 52.36 | 50.84 | 51.24 | 51.24 | -1.82% | 495,785 |
| Oct 15, 2025 | 52.64 | 52.68 | 51.42 | 52.19 | 52.19 | -0.46% | 642,598 |
| Oct 14, 2025 | 51.91 | 52.90 | 51.68 | 52.43 | 52.43 | 0.54% | 393,100 |
| Oct 13, 2025 | 51.44 | 52.60 | 51.41 | 52.15 | 52.15 | 2.17% | 469,122 |
| Oct 10, 2025 | 52.76 | 53.30 | 50.74 | 51.04 | 51.04 | -2.85% | 706,735 |
| Oct 9, 2025 | 52.74 | 53.10 | 52.18 | 52.54 | 52.54 | 0.29% | 486,017 |
| Oct 8, 2025 | 52.85 | 53.45 | 52.31 | 52.39 | 52.39 | -1.02% | 468,287 |
| Oct 7, 2025 | 52.65 | 53.09 | 52.21 | 52.93 | 52.93 | 1.87% | 468,878 |
| 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 |