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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.81	55.88	55.88	56.05	54.47	885,037
February 19, 2026	55.44	54.81	54.81	55.76	53.71	555,129
February 18, 2026	54.92	56.06	56.06	56.1	54.92	404,100
February 17, 2026	55.9	54.88	54.88	56.68	54.51	490,622
February 13, 2026	54.41	55.44	55.44	55.46	53.23	1.07M
February 12, 2026	54.09	54.3	54.3	55.53	53.23	888,800
February 11, 2026	54.35	53.87	53.87	54.97	52.58	770,800
February 10, 2026	53.1	54.33	54.33	54.35	53.09	792,939
February 09, 2026	52.16	53.33	53.33	53.37	52.06	567,000
February 06, 2026	52.76	52.12	52.12	52.8	51.83	766,000
February 05, 2026	53.59	52.35	52.01	53.59	52.2	582,952
February 04, 2026	52.9	53.16	52.81	53.58	52.44	604,600
February 03, 2026	53.38	52.8	52.46	53.67	52.12	759,601
February 02, 2026	53.03	53.72	53.37	54.2	52.88	772,300
January 30, 2026	52.5	53.28	53.28	54.38	51.5	995,806
January 29, 2026	53.36	53.03	53.03	54.04	52.51	1.25M
January 28, 2026	52.59	52.91	52.91	53.14	52.11	661,803
January 27, 2026	53.3	52.51	52.51	53.55	52.12	432,000
January 26, 2026	53.64	53.41	53.41	54.45	52.93	733,616
January 23, 2026	54.57	53.44	53.44	54.86	53.26	403,715
January 22, 2026	54.7	54.69	54.69	55.13	54.33	509,235
January 21, 2026	53.72	54.31	54.31	54.68	53.47	1.02M
January 20, 2026	53.58	53.34	53.34	54.04	53	472,438
January 16, 2026	53.23	54.37	54.37	54.48	53.09	550,819
January 15, 2026	52.8	53.41	53.41	53.54	52.4	463,200
January 14, 2026	51	52.31	52.31	52.34	50.81	482,400
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

Federated Hermes, Inc. (FHI) NYSE