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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	52.06	51.24	51.24	52.36	50.84	495,800
October 15, 2025	52.64	52.19	52.19	52.68	51.42	642,600
October 14, 2025	51.91	52.43	52.43	52.9	51.68	393,100
October 13, 2025	51.44	52.15	52.15	52.6	51.41	469,122
October 10, 2025	52.76	51.04	51.04	53.3	50.74	706,735
October 09, 2025	52.74	52.54	52.54	53.1	52.18	486,017
October 08, 2025	52.85	52.39	52.39	53.45	52.31	468,300
October 07, 2025	52.65	52.93	52.93	53.09	52.21	468,900
October 06, 2025	51.86	51.96	51.96	52.11	51.22	334,400
October 03, 2025	51.58	51.74	51.74	52.11	51.53	346,000
October 02, 2025	50.8	51.37	51.37	51.48	50.34	606,045
October 01, 2025	51.55	50.82	50.82	51.66	50.61	547,926
September 30, 2025	51.99	51.93	51.93	52.45	51.56	541,043
September 29, 2025	52.32	51.92	51.92	52.32	51.64	343,406
September 26, 2025	51.82	51.97	51.97	52.17	51.7	351,319
September 25, 2025	51.25	51.61	51.61	51.73	51.25	408,600
September 24, 2025	52.56	51.47	51.47	52.58	51.37	649,741
September 23, 2025	52.48	52.45	52.45	53.01	52.08	766,546
September 22, 2025	52.34	52.45	52.45	52.8	52.29	863,600
September 19, 2025	52.98	52.7	52.7	53.21	52.4	3.28M
September 18, 2025	52.62	53.31	53.31	53.79	52.62	639,060
September 17, 2025	52.85	52.55	52.55	53.24	52.35	742,022
September 16, 2025	52.6	52.68	52.68	52.78	52.19	599,954
September 15, 2025	53.65	52.78	52.78	54.06	52.57	690,800
September 12, 2025	53.99	53.65	53.65	54.05	53.63	338,300
September 11, 2025	52.97	54.1	54.1	54.1	52.82	425,810

Federated Hermes, Inc. (FHI) NYSE