Federated Hermes, Inc. Common Stock (FHI)

Last Price63.99

Change+0.33 (0.52%)

NYSE · Last Trade: Nov 7th, 8:32 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Federated Hermes, Inc. Common Stock (FHI)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	62.82	64.44	62.66	63.99	1,010,777	63.99
11/05/2026	66.49	67.38	62.99	64.04	744,871	63.66
11/04/2026	63.53	65.79	62.33	65.73	898,283	65.34
11/03/2026	62.45	63.34	62.07	62.16	967,457	61.79
11/02/2026	59.21	63.04	59.10	62.56	1,131,542	62.19
10/30/2026	58.54	59.68	57.46	58.48	1,424,749	58.13
10/29/2026	57.54	58.13	56.95	58.01	1,008,147	57.67
10/28/2026	56.48	57.48	55.76	56.78	786,496	56.44
10/27/2026	57.27	57.28	56.21	56.31	691,866	55.98
10/26/2026	57.12	57.75	56.82	56.93	857,156	56.59
10/23/2026	57.26	57.48	55.96	56.81	759,400	56.47
10/22/2026	55.41	57.81	55.41	57.67	912,510	57.33
10/21/2026	56.29	56.55	55.85	56.07	676,739	55.74
10/20/2026	55.39	56.28	55.39	55.97	618,039	55.64
10/19/2026	55.83	56.03	55.22	55.25	485,175	54.92
10/16/2026	56.92	57.13	55.63	55.93	888,657	55.60
10/15/2026	55.33	56.62	54.69	56.47	1,125,605	56.13
10/14/2026	54.73	55.20	53.82	54.91	867,769	54.58
10/13/2026	56.41	56.61	54.82	55.05	1,162,464	54.72
10/12/2026	56.54	56.92	56.03	56.03	854,038	55.70
10/09/2026	56.95	56.95	55.91	56.52	958,562	56.18
10/08/2026	55.27	56.75	55.27	55.95	1,196,053	55.62
10/07/2026	55.93	56.52	55.31	55.85	679,239	55.52
10/06/2026	56.67	56.74	55.67	56.56	589,120	56.22
10/05/2026	55.99	56.98	55.61	56.50	568,223	56.16
10/02/2026	56.37	56.96	56.03	56.07	554,650	55.74
10/01/2026	55.90	56.40	55.31	56.16	689,746	55.83
9/30/2026	57.62	57.78	56.16	56.37	883,963	56.04
9/29/2026	57.55	57.92	57.00	57.52	480,621	57.18
9/28/2026	57.75	58.02	56.83	57.56	432,391	57.22
9/25/2026	57.72	58.03	57.13	57.82	445,779	57.48
9/24/2026	57.48	58.05	56.44	57.38	517,627	57.04
9/23/2026	56.87	58.46	56.82	57.56	609,672	57.22
9/22/2026	58.39	58.64	56.52	56.92	679,351	56.58
9/21/2026	57.46	58.33	57.19	58.18	446,703	57.83
9/18/2026	56.37	57.32	55.86	57.10	2,464,862	56.76
9/17/2026	57.39	57.75	56.31	56.36	635,731	56.03
9/16/2026	58.34	58.45	55.69	56.69	916,967	56.35
9/15/2026	58.78	58.78	57.41	58.25	783,343	57.90
9/14/2026	59.73	59.86	58.09	58.99	873,454	58.64
9/11/2026	61.66	61.66	59.52	59.57	674,373	59.22
9/10/2026	61.08	61.20	60.44	60.99	407,328	60.63
9/09/2026	60.95	61.34	60.31	61.18	409,855	60.82
9/08/2026	62.09	62.67	61.28	61.45	653,565	61.09
9/04/2026	61.38	62.86	61.21	62.40	433,266	62.03
9/03/2026	61.29	62.27	60.84	62.16	690,677	61.79
9/02/2026	62.49	62.74	60.72	60.73	505,970	60.37
9/01/2026	63.24	63.53	62.05	62.17	594,154	61.80
8/31/2026	64.31	64.59	63.59	63.65	736,773	63.27
8/28/2026	65.30	65.83	64.40	64.41	417,272	64.03
8/27/2026	64.83	65.49	64.41	64.86	457,162	64.48
8/26/2026	65.50	65.66	64.31	65.09	576,916	64.70
8/25/2026	64.81	65.54	64.36	65.39	377,663	65.00
8/24/2026	63.83	64.93	63.67	64.72	516,131	64.34
8/21/2026	63.48	63.95	62.99	63.70	454,058	63.32
8/20/2026	63.89	64.28	62.99	63.13	469,404	62.76
8/19/2026	64.85	64.87	63.61	63.98	447,626	63.60
8/18/2026	64.12	64.52	63.05	63.89	778,622	63.51
8/17/2026	63.81	64.67	63.64	64.15	550,310	63.77
8/14/2026	63.62	64.20	62.83	64.13	429,348	63.75
8/13/2026	63.20	63.61	61.98	63.55	561,968	63.17
8/12/2026	64.57	66.06	62.18	63.00	490,532	62.63
8/11/2026	62.96	64.63	62.62	63.00	393,375	62.63
8/10/2026	63.18	63.95	62.76	63.14	371,683	62.77
8/07/2026	62.73	63.29	62.37	63.16	368,669	62.79