Federated Hermes, Inc. (FHI)
NYSE: FHI · Real-Time Price · USD
54.10
+0.14 (0.26%)
Aug 27, 2025, 4:00 PM - Market closed

Federated Hermes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202553.7854.2553.6454.1054.100.26%489,352
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
Aug 19, 202552.8253.2052.4952.5952.59-0.72%644,843
Aug 18, 202553.6254.1352.7152.9752.97-1.41%652,077
Aug 15, 202554.0054.0952.9053.7353.73-0.39%1,243,994
Aug 14, 202553.6154.1653.3853.9453.940.54%782,737
Aug 13, 202552.3453.6952.2553.6553.652.82%951,634
Aug 12, 202551.7352.2751.1552.1852.181.18%626,451
Aug 11, 202551.3051.9351.2551.5751.570.62%604,578
Aug 8, 202550.8051.3350.5351.2551.250.75%702,168
Aug 7, 202551.6052.2450.7250.8750.54-1.13%687,308
Aug 6, 202551.5051.6351.0751.4551.110.08%715,731
Aug 5, 202550.9151.5450.1951.4151.070.72%904,844
Aug 4, 202550.3051.1549.8651.0450.703.68%1,150,330
Aug 1, 202548.2649.9947.2649.2348.91-0.69%1,563,862
Jul 31, 202549.6350.0949.3549.5749.24-0.26%1,218,084
Jul 30, 202549.2549.8649.1649.7049.370.73%657,335
Jul 29, 202549.0949.4348.7749.3449.020.98%803,992
Jul 28, 202549.1749.2748.4648.8648.54-0.83%571,323
Jul 25, 202549.1149.7048.6349.2748.950.88%641,630
Jul 24, 202548.7249.0848.3948.8448.520.31%484,250
Jul 23, 202548.2648.8248.1648.6948.371.16%460,349
Jul 22, 202547.2748.1947.2748.1347.811.58%573,424
Jul 21, 202547.3647.9047.2647.3847.070.15%655,128
Jul 18, 202547.2147.5047.0747.3147.000.53%615,761
Jul 17, 202546.5047.3046.5047.0646.751.23%591,712
Jul 16, 202545.7146.4945.3346.4946.182.56%619,430
Jul 15, 202546.4446.5545.3045.3345.03-2.73%627,557
Jul 14, 202546.1746.6946.1446.6046.290.89%410,946
Jul 11, 202546.2246.3345.9446.1945.89-0.28%345,531
Jul 10, 202545.8246.8445.8246.3246.020.92%438,742
Jul 9, 202545.8945.9745.5245.9045.600.86%554,584
Jul 8, 202545.5545.8145.0345.5145.21-0.18%488,963
Jul 7, 202545.6146.2445.4145.5945.290.11%431,604
Jul 3, 202545.2645.6245.1045.5445.240.55%256,472
Jul 2, 202544.7345.3244.4645.2944.991.14%535,976
Jul 1, 202544.1845.0444.1844.7844.491.04%487,701
Jun 30, 202544.3944.6344.0244.3244.030.16%498,661
Jun 27, 202544.2244.5043.9044.2543.960.43%500,471
Jun 26, 202543.6644.2343.5644.0643.771.31%413,240
Jun 25, 202543.6743.7243.2543.4943.20-0.28%443,198
Jun 24, 202543.4743.7543.0943.6143.321.51%618,197
Jun 23, 202542.2743.0141.9642.9642.681.15%801,134
Jun 20, 202542.2542.5342.0542.4742.190.50%1,829,235
Jun 18, 202541.9142.6041.7142.2641.980.52%1,192,636
Jun 17, 202542.5042.7341.7942.0441.76-1.36%882,457