Federated Hermes, Inc. (FHI)
NYSE: FHI · Real-Time Price · USD
41.96
-0.47 (-1.11%)
May 28, 2025, 4:00 PM - Market closed

Federated Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202542.4542.5541.9241.9641.96-1.11%571,184
May 27, 202542.3142.5741.7142.4342.430.83%931,800
May 23, 202541.9742.5041.9742.0842.08-1.13%629,026
May 22, 202542.5442.8542.4642.5642.560.24%805,018
May 21, 202542.5742.7842.3142.4642.46-1.00%730,627
May 20, 202542.8543.1442.7642.8942.89-0.09%472,887
May 19, 202543.1543.2342.9142.9342.93-0.95%659,150
May 16, 202543.0743.3742.8043.3443.340.88%862,485
May 15, 202542.4543.1542.3842.9642.961.20%1,040,167
May 14, 202542.7542.7541.8542.4542.45-0.86%1,166,257
May 13, 202543.0443.2342.7242.8242.82-0.28%865,704
May 12, 202543.6043.8742.5542.9442.940.35%970,465
May 9, 202542.7642.9942.6142.7942.790.28%681,548
May 8, 202542.4742.9242.1942.6742.670.87%823,289
May 7, 202542.0842.7742.0342.3041.970.76%578,072
May 6, 202541.2942.0641.0441.9841.651.06%713,367
May 5, 202541.3641.9741.3041.5441.21-0.41%605,572
May 2, 202541.1741.8541.0841.7141.382.31%705,290
May 1, 202540.4641.0940.2440.7740.450.39%1,762,017
Apr 30, 202540.1040.6139.9640.6140.290.49%998,371
Apr 29, 202539.8640.6639.7240.4140.091.38%833,027
Apr 28, 202540.1240.3339.4839.8639.55-0.60%1,190,647
Apr 25, 202539.1340.4938.3540.1039.784.70%1,692,711
Apr 24, 202537.9638.9037.8438.3038.001.22%1,267,701
Apr 23, 202537.7838.8637.5537.8437.541.64%575,484
Apr 22, 202536.7637.2636.4237.2336.942.70%762,684
Apr 21, 202537.4237.5535.8836.2535.96-3.51%578,539
Apr 17, 202537.4437.9937.2937.5737.270.27%520,289
Apr 16, 202538.3738.4537.0437.4737.17-2.17%541,945
Apr 15, 202538.2038.6238.1838.3038.000.34%618,978
Apr 14, 202538.2538.4337.4438.1737.870.95%1,114,241
Apr 11, 202536.8937.9436.2837.8137.512.49%715,920
Apr 10, 202537.4037.5535.9736.8936.60-2.28%900,774
Apr 9, 202535.3938.6235.3937.7537.455.30%1,579,124
Apr 8, 202537.0337.3435.4535.8535.57-0.77%820,736
Apr 7, 202536.1237.6835.0536.1335.84-2.03%1,204,420
Apr 4, 202538.3038.3036.7936.8836.59-6.54%1,222,324
Apr 3, 202539.9940.2539.2839.4639.15-3.94%1,079,780
Apr 2, 202540.4741.3540.4341.0840.760.39%511,238
Apr 1, 202540.7541.1840.4040.9240.600.37%498,034
Mar 31, 202540.4240.9740.1840.7740.450.20%591,507
Mar 28, 202541.0241.0840.0040.6940.37-1.29%787,749
Mar 27, 202541.5941.5940.8941.2240.89-0.70%703,285
Mar 26, 202541.3241.7540.8941.5141.180.73%816,668
Mar 25, 202540.5241.3040.3941.2140.882.08%882,068
Mar 24, 202539.7640.4339.7640.3740.052.51%764,494
Mar 21, 202539.5639.8639.1539.3839.07-1.01%6,799,312
Mar 20, 202539.5039.9939.3339.7839.47-0.20%788,344
Mar 19, 202539.3640.0639.3139.8639.551.66%924,904
Mar 18, 202539.5439.6838.9039.2138.90-0.91%793,743