Federated Hermes, Inc. Common Stock (FHI)

Last Price56.01

Change-0.93 (-1.63%)

NYSE · Last Trade: Mar 1st, 1:48 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	56.42	56.42	54.92	56.01	782,679	56.01
2/26/2026	56.60	57.22	56.00	56.94	693,766	56.94
2/25/2026	55.96	56.60	54.93	56.38	345,541	56.38
2/24/2026	54.65	55.50	54.51	55.40	399,675	55.40
2/23/2026	55.88	56.29	53.95	54.68	669,388	54.68
2/20/2026	54.81	56.05	54.47	55.88	885,037	55.88
2/19/2026	55.44	55.76	53.71	54.81	555,129	54.81
2/18/2026	54.92	56.10	54.92	56.06	404,096	56.06
2/17/2026	55.90	56.68	54.51	54.88	625,880	54.88
2/13/2026	54.41	55.46	53.23	55.44	1,068,494	55.44
2/12/2026	54.09	55.53	53.23	54.30	888,793	54.30
2/11/2026	54.35	54.97	52.58	53.87	770,754	53.87
2/10/2026	53.10	54.35	53.09	54.33	792,939	54.33
2/09/2026	52.16	53.37	52.05	53.33	567,000	53.33
2/06/2026	52.76	52.80	51.83	52.12	765,963	52.12
2/05/2026	53.59	53.59	52.20	52.35	582,662	52.01
2/04/2026	52.90	53.58	52.44	53.16	604,557	52.81
2/03/2026	53.38	53.67	52.12	52.80	759,601	52.46
2/02/2026	53.03	54.20	52.88	53.72	772,252	53.37
1/30/2026	52.50	54.38	51.50	53.28	995,806	52.93
1/29/2026	53.36	54.03	52.51	53.03	1,248,324	52.69
1/28/2026	52.59	53.13	52.10	52.91	661,801	52.57
1/27/2026	53.30	53.55	52.12	52.51	431,995	52.17
1/26/2026	53.64	54.45	52.93	53.41	733,616	53.06
1/23/2026	54.57	54.86	53.26	53.44	403,785	53.09
1/22/2026	54.70	55.13	54.33	54.69	509,235	54.33
1/21/2026	53.72	54.68	53.47	54.31	1,019,187	53.96
1/20/2026	53.58	54.04	53.00	53.34	472,438	52.99
1/16/2026	53.23	54.48	53.09	54.37	550,819	54.02
1/15/2026	52.80	53.54	52.40	53.41	463,162	53.06
1/14/2026	51.00	52.34	50.81	52.31	482,379	51.97
1/13/2026	52.73	52.84	51.26	51.30	419,342	50.97
1/12/2026	52.42	53.02	52.15	52.83	605,065	52.49
1/09/2026	52.65	53.35	52.62	52.88	590,492	52.54
1/08/2026	52.50	53.05	52.31	52.93	484,604	52.59
1/07/2026	53.13	53.39	52.28	52.60	434,440	52.26
1/06/2026	53.52	54.11	52.98	53.13	833,066	52.78
1/05/2026	51.94	54.10	51.83	53.55	553,102	53.20
1/02/2026	52.01	52.62	51.54	52.37	443,234	52.03
12/31/2025	52.99	53.08	52.07	52.07	387,899	51.73
12/30/2025	53.77	54.00	52.99	53.03	437,338	52.69
12/29/2025	54.14	54.26	53.49	53.86	371,443	53.51
12/26/2025	54.42	54.42	53.85	54.13	328,760	53.78
12/24/2025	53.94	54.48	53.86	54.33	226,493	53.98
12/23/2025	53.50	54.35	53.31	54.01	530,810	53.66
12/22/2025	52.72	53.77	52.72	53.57	426,857	53.22
12/19/2025	52.89	53.51	52.54	52.64	1,139,984	52.30
12/18/2025	53.15	53.56	51.88	52.92	478,858	52.58
12/17/2025	52.23	53.17	52.00	52.76	558,500	52.42
12/16/2025	52.08	52.90	51.64	52.10	580,235	51.76
12/15/2025	52.18	52.49	51.57	51.91	729,778	51.57
12/12/2025	52.89	52.89	51.89	52.19	330,372	51.85
12/11/2025	51.53	52.66	51.30	52.51	1,054,176	52.17
12/10/2025	50.62	51.89	50.39	51.54	667,739	51.21
12/09/2025	50.13	51.15	50.13	50.77	469,020	50.44
12/08/2025	50.72	50.72	50.01	50.20	653,592	49.87
12/05/2025	50.70	51.31	50.60	50.85	353,738	50.52
12/04/2025	50.56	51.42	50.40	50.77	488,424	50.44
12/03/2025	50.12	50.95	50.08	50.60	847,616	50.27
12/02/2025	49.94	50.55	49.58	50.13	699,279	49.80
12/01/2025	49.98	50.55	49.62	49.91	648,131	49.59