Federated Hermes Inc. (FHI)
NYSE: FHI
· Real-Time Price · USD
51.99
0.39 (0.75%)
At close: Sep 26, 2025, 3:59 PM
52.31
0.62%
After-hours: Sep 26, 2025, 05:52 PM EDT
FHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.82 | 52.17 | 51.70 | 51.97 | 51.97 | 0.70% | 351,317 |
| Sep 25, 2025 | 51.25 | 51.73 | 51.25 | 51.61 | 51.61 | 0.27% | 408,600 |
| Sep 24, 2025 | 52.56 | 52.58 | 51.37 | 51.47 | 51.47 | -1.87% | 649,741 |
| Sep 23, 2025 | 52.48 | 53.01 | 52.08 | 52.45 | 52.45 | 0.00% | 766,546 |
| Sep 22, 2025 | 52.34 | 52.80 | 52.29 | 52.45 | 52.45 | -0.47% | 863,600 |
| Sep 19, 2025 | 52.98 | 53.21 | 52.40 | 52.70 | 52.70 | -1.14% | 3,279,500 |
| Sep 18, 2025 | 52.62 | 53.79 | 52.62 | 53.31 | 53.31 | 1.45% | 639,060 |
| Sep 17, 2025 | 52.85 | 53.24 | 52.35 | 52.55 | 52.55 | -0.25% | 742,025 |
| Sep 16, 2025 | 52.60 | 52.78 | 52.19 | 52.68 | 52.68 | -0.19% | 600,000 |
| Sep 15, 2025 | 53.65 | 54.06 | 52.57 | 52.78 | 52.78 | -1.62% | 690,800 |
| Sep 12, 2025 | 53.99 | 54.05 | 53.63 | 53.65 | 53.65 | -0.83% | 338,300 |
| Sep 11, 2025 | 52.97 | 54.10 | 52.82 | 54.10 | 54.10 | 2.44% | 425,810 |
| Sep 10, 2025 | 52.46 | 53.49 | 51.72 | 52.81 | 52.81 | 0.49% | 394,226 |
| Sep 9, 2025 | 52.40 | 52.81 | 52.26 | 52.55 | 52.55 | 0.21% | 332,419 |
| Sep 8, 2025 | 52.81 | 52.87 | 52.16 | 52.44 | 52.44 | -0.72% | 531,600 |
| Sep 5, 2025 | 53.61 | 53.62 | 52.27 | 52.82 | 52.82 | -1.36% | 480,500 |
| Sep 4, 2025 | 52.89 | 53.57 | 52.87 | 53.55 | 53.55 | 1.84% | 358,000 |
| Sep 3, 2025 | 52.67 | 53.18 | 52.09 | 52.58 | 52.58 | -0.55% | 466,821 |
| Sep 2, 2025 | 52.73 | 52.87 | 52.07 | 52.87 | 52.87 | -0.43% | 502,000 |
| Aug 29, 2025 | 53.68 | 53.74 | 52.94 | 53.10 | 53.10 | -0.95% | 594,700 |