Federated Hermes, Inc. - FHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	52.73	51.3	51.3	52.84	51.27	419,142
January 12, 2026	52.42	52.83	52.83	53.02	52.15	605,100
January 09, 2026	52.65	52.88	52.88	53.36	52.62	590,500
January 08, 2026	52.5	52.93	52.93	53.05	52.31	484,604
January 07, 2026	53.13	52.6	52.6	53.39	52.28	434,440
January 06, 2026	53.52	53.13	53.13	54.11	52.98	833,100
January 05, 2026	51.94	53.55	53.55	54.11	51.83	553,102
January 02, 2026	52.01	52.37	52.37	52.62	51.54	443,234
December 31, 2025	52.99	52.07	52.07	53.08	52.07	387,900
December 30, 2025	53.77	53.03	53.03	54	52.99	437,338
December 29, 2025	54.14	53.86	53.86	54.26	53.49	371,443
December 26, 2025	54.42	54.13	54.13	54.42	53.85	328,800
December 24, 2025	53.94	54.33	54.33	54.48	53.86	226,500
December 23, 2025	53.5	54.01	54.01	54.36	53.32	530,812
December 22, 2025	52.72	53.57	53.57	53.78	52.72	426,900
December 19, 2025	52.89	52.64	52.64	53.51	52.54	1.14M
December 18, 2025	53.15	52.92	52.92	53.56	51.88	489,500
December 17, 2025	52.23	52.76	52.76	53.17	52	555,500
December 16, 2025	52.08	52.1	52.1	52.9	51.64	580,235
December 15, 2025	52.18	51.91	51.91	52.49	51.57	729,800
December 12, 2025	52.89	52.19	52.19	52.89	51.89	330,372
December 11, 2025	51.53	52.51	52.51	52.66	51.3	1.05M
December 10, 2025	50.62	51.54	51.54	51.89	50.39	667,739
December 09, 2025	50.13	50.77	50.77	51.15	50.13	469,020
December 08, 2025	50.72	50.2	50.2	50.72	50.01	932,517
December 05, 2025	50.7	50.85	50.85	51.31	50.61	353,738
December 04, 2025	50.56	50.77	50.75	51.42	50.4	394,769
December 03, 2025	50.12	50.6	50.6	50.95	50.08	847,616
December 02, 2025	49.94	50.13	50.13	50.56	49.58	699,300
December 01, 2025	49.98	49.91	49.91	50.55	49.62	648,131
November 28, 2025	50.52	50.17	50.17	50.52	49.99	222,117
November 26, 2025	49.48	50.32	50.32	50.63	49.48	645,308
November 25, 2025	49	49.43	49.43	49.63	48.93	596,938
November 24, 2025	48.3	48.92	48.92	48.94	48.12	922,839
November 21, 2025	47.73	48.4	48.4	48.65	47.4	660,600
November 20, 2025	48.48	47.55	47.55	48.65	47.3	568,100
November 19, 2025	48.24	48.04	48.04	48.65	47.59	593,337
November 18, 2025	47.8	48.36	48.36	48.66	47.51	498,900
November 17, 2025	49.06	47.96	47.96	49.06	47.91	480,653
November 14, 2025	49.1	49.16	49.16	49.6	48.63	415,200
November 13, 2025	50.11	49.2	49.2	50.57	49.09	390,700
November 12, 2025	49.92	50.37	50.37	50.92	49.92	401,900
November 11, 2025	49.71	49.92	49.92	50.02	49.52	286,600
November 10, 2025	49.47	49.67	49.67	50.18	49.3	400,701
November 07, 2025	49.41	49.46	49.46	49.71	48.98	368,700
November 06, 2025	49.93	49.85	49.51	50.13	49.1	758,403
November 05, 2025	49.49	50.21	49.87	50.48	49.44	609,920
November 04, 2025	48.95	49.57	49.23	49.63	48.55	600,727
November 03, 2025	48.5	49.06	48.73	49.08	47.27	666,000
October 31, 2025	48.48	48.48	48.15	49.22	46.66	862,128
October 30, 2025	47.44	47.3	46.98	48.16	46.94	1.28M
October 29, 2025	48.12	47.68	47.35	48.58	47.29	584,347
October 28, 2025	48.97	48.41	48.41	48.97	48.08	472,834
October 27, 2025	48.69	49.01	49.01	49.45	48.57	689,231
October 24, 2025	50.56	48.15	48.15	50.6	48.09	796,400
October 23, 2025	51.18	50.21	50.21	51.21	50.05	414,612
October 22, 2025	51.75	51.02	51.02	51.94	50.87	240,531
October 21, 2025	51.41	51.58	51.58	51.97	51.41	258,701
October 20, 2025	51.83	51.75	51.75	52.09	51.52	350,538
October 17, 2025	51.32	51.51	51.51	51.61	50.69	399,400

Federated Hermes, Inc. (FHI) NYSE