Federated Hermes U.S. Str... (FDV)
AMEX: FDV
· Real-Time Price · USD
28.57
0.01 (0.03%)
At close: Sep 29, 2025, 3:59 PM
28.50
-0.25%
After-hours: Sep 29, 2025, 06:17 PM EDT
FDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.58 | 28.70 | 28.40 | 28.50 | 28.50 | -0.21% | 48,383 |
| Sep 26, 2025 | 28.37 | 28.57 | 28.37 | 28.56 | 28.56 | 0.88% | 19,000 |
| Sep 25, 2025 | 28.52 | 28.52 | 28.26 | 28.31 | 28.31 | -0.60% | 39,000 |
| Sep 24, 2025 | 28.51 | 28.59 | 28.42 | 28.48 | 28.48 | -0.21% | 76,736 |
| Sep 23, 2025 | 28.35 | 28.88 | 28.35 | 28.54 | 28.54 | 0.88% | 46,100 |
| Sep 22, 2025 | 28.42 | 28.46 | 28.29 | 28.29 | 28.29 | -0.60% | 68,839 |
| Sep 19, 2025 | 28.51 | 28.52 | 28.34 | 28.46 | 28.46 | -0.11% | 31,930 |
| Sep 18, 2025 | 28.47 | 28.54 | 28.34 | 28.49 | 28.49 | -0.07% | 54,100 |
| Sep 17, 2025 | 28.40 | 28.66 | 28.38 | 28.51 | 28.51 | 0.85% | 127,700 |
| Sep 16, 2025 | 28.39 | 29.80 | 28.25 | 28.27 | 28.27 | -0.53% | 39,600 |
| Sep 15, 2025 | 28.55 | 28.68 | 28.35 | 28.42 | 28.42 | -0.32% | 36,200 |
| Sep 12, 2025 | 28.57 | 29.01 | 28.51 | 28.51 | 28.51 | -0.70% | 107,308 |
| Sep 11, 2025 | 28.46 | 28.73 | 28.46 | 28.71 | 28.71 | 1.23% | 49,148 |
| Sep 10, 2025 | 28.32 | 28.47 | 28.25 | 28.36 | 28.36 | 0.07% | 35,000 |
| Sep 9, 2025 | 28.31 | 28.47 | 28.31 | 28.34 | 28.34 | -0.04% | 41,129 |
| Sep 8, 2025 | 28.48 | 28.89 | 28.22 | 28.35 | 28.35 | -0.67% | 35,100 |
| Sep 5, 2025 | 28.62 | 28.70 | 28.35 | 28.54 | 28.54 | -0.24% | 42,546 |
| Sep 4, 2025 | 28.54 | 28.62 | 28.47 | 28.61 | 28.61 | 0.49% | 53,630 |
| Sep 3, 2025 | 28.56 | 28.56 | 28.36 | 28.47 | 28.47 | -0.63% | 66,909 |
| Sep 2, 2025 | 28.64 | 28.67 | 28.49 | 28.65 | 28.65 | -0.17% | 26,100 |