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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54	53.73	53.73	54.09	52.9	1.24M
August 14, 2025	53.61	53.94	53.94	54.16	53.38	782,737
August 13, 2025	52.34	53.65	53.65	53.69	52.25	951,634
August 12, 2025	51.73	52.18	52.18	52.27	51.15	626,451
August 11, 2025	51.3	51.57	51.57	51.93	51.25	604,600
August 08, 2025	50.8	51.25	51.25	51.33	50.53	702,200
August 07, 2025	51.6	50.87	50.53	52.24	50.72	687,308
August 06, 2025	51.5	51.45	51.11	51.63	51.07	715,731
August 05, 2025	50.91	51.41	51.41	51.54	50.19	904,844
August 04, 2025	50.3	51.04	51.04	51.15	49.86	1.15M
August 01, 2025	48.26	49.23	49.23	49.99	47.26	1.56M
July 31, 2025	49.63	49.57	49.57	50.09	49.35	1.22M
July 30, 2025	49.25	49.7	49.7	49.86	49.16	657,335
July 29, 2025	49.09	49.34	49.34	49.43	48.77	803,992
July 28, 2025	49.17	48.86	48.86	49.27	48.46	571,323
July 25, 2025	49.11	49.27	49.27	49.7	48.63	641,630
July 24, 2025	48.72	48.84	48.84	49.08	48.39	484,300
July 23, 2025	48.26	48.69	48.69	48.82	48.16	460,349
July 22, 2025	47.27	48.13	48.13	48.19	47.27	573,424
July 21, 2025	47.36	47.38	47.38	47.9	47.26	655,128
July 18, 2025	47.21	47.31	47.31	47.5	47.07	615,800
July 17, 2025	46.5	47.06	47.06	47.3	46.5	591,712
July 16, 2025	45.71	46.49	46.49	46.49	45.33	619,430
July 15, 2025	46.44	45.33	45.33	46.55	45.3	627,600
July 14, 2025	46.17	46.6	46.6	46.69	46.14	410,946
July 11, 2025	46.22	46.19	46.19	46.33	45.94	345,531
July 10, 2025	45.82	46.32	46.32	46.84	45.82	438,742
July 09, 2025	45.89	45.9	45.9	45.97	45.52	554,600
July 08, 2025	45.55	45.51	45.51	45.81	45.03	489,000
July 07, 2025	45.61	45.59	45.59	46.24	45.41	431,604
July 03, 2025	45.26	45.54	45.54	45.62	45.1	256,500
July 02, 2025	44.73	45.29	45.29	45.32	44.46	536,000
July 01, 2025	44.18	44.78	44.78	45.04	44.18	487,701
June 30, 2025	44.39	44.32	44.32	44.63	44.02	498,700
June 27, 2025	44.22	44.25	44.25	44.5	43.9	500,500
June 26, 2025	43.66	44.06	44.06	44.23	43.56	413,240
June 25, 2025	43.67	43.49	43.49	43.72	43.25	443,200
June 24, 2025	43.47	43.61	43.61	43.75	43.09	618,200
June 23, 2025	42.27	42.96	42.96	43.01	41.96	801,134
June 20, 2025	42.25	42.47	42.47	42.53	42.05	1.83M
June 18, 2025	41.91	42.26	42.26	42.6	41.71	1.19M
June 17, 2025	42.5	42.04	42.04	42.73	41.79	882,500
June 16, 2025	42.46	42.62	42.62	42.92	42.21	764,534
June 13, 2025	42.44	42.13	42.13	42.83	42.05	722,110
June 12, 2025	42.07	42.83	42.83	42.84	41.91	1.53M
June 11, 2025	42.36	42.36	42.36	42.68	42.16	1.16M
June 10, 2025	41.96	42.44	42.44	42.44	41.85	932,043
June 09, 2025	42.26	42.06	42.06	42.37	42	1.14M
June 06, 2025	42.22	42.29	42.29	42.46	42.02	724,000
June 05, 2025	42.28	41.93	41.93	42.34	41.85	634,530
June 04, 2025	42.41	42.27	42.27	42.57	42.14	656,800
June 03, 2025	42.03	42.49	42.49	42.66	41.82	1.11M
June 02, 2025	42.07	42.16	42.16	42.45	41.55	896,400
May 30, 2025	42.44	42.2	42.2	42.48	41.98	1.02M
May 29, 2025	42.04	42.48	42.48	42.7	41.81	814,249
May 28, 2025	42.45	41.96	41.96	42.55	41.92	571,200
May 27, 2025	42.31	42.43	42.43	42.57	41.71	931,800
May 23, 2025	41.97	42.08	42.08	42.5	41.97	629,026
May 22, 2025	42.54	42.56	42.56	42.85	42.46	805,018
May 21, 2025	42.57	42.46	42.44	42.78	42.33	482,957

Federated Hermes, Inc. (FHI) NYSE