Federated Hermes, Inc. (FHI)
NYSE: FHI · Real-Time Price · USD
50.85
+0.08 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
Federated Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.70 | 51.31 | 50.61 | 50.85 | 50.85 | 0.16% | 353,738 |
| Dec 4, 2025 | 50.56 | 51.42 | 50.40 | 50.77 | 50.77 | 0.34% | 478,780 |
| Dec 3, 2025 | 50.12 | 50.95 | 50.08 | 50.60 | 50.60 | 0.94% | 837,972 |
| Dec 2, 2025 | 49.94 | 50.56 | 49.58 | 50.13 | 50.13 | 0.44% | 699,279 |
| Dec 1, 2025 | 49.98 | 50.55 | 49.62 | 49.91 | 49.91 | -0.52% | 648,131 |
| Nov 28, 2025 | 50.52 | 50.52 | 49.99 | 50.17 | 50.17 | -0.30% | 222,112 |
| Nov 26, 2025 | 49.48 | 50.63 | 49.48 | 50.32 | 50.32 | 1.80% | 645,308 |
| Nov 25, 2025 | 49.00 | 49.63 | 48.93 | 49.43 | 49.43 | 1.04% | 498,956 |
| Nov 24, 2025 | 48.30 | 48.94 | 48.12 | 48.92 | 48.92 | 1.07% | 918,247 |
| Nov 21, 2025 | 47.73 | 48.65 | 47.40 | 48.40 | 48.40 | 1.79% | 660,464 |
| Nov 20, 2025 | 48.48 | 48.65 | 47.30 | 47.55 | 47.55 | -1.02% | 568,053 |
| Nov 19, 2025 | 48.24 | 48.65 | 47.59 | 48.04 | 48.04 | -0.66% | 593,337 |
| Nov 18, 2025 | 47.80 | 48.66 | 47.51 | 48.36 | 48.36 | 0.83% | 498,865 |
| Nov 17, 2025 | 49.06 | 49.06 | 47.91 | 47.96 | 47.96 | -2.44% | 480,653 |
| Nov 14, 2025 | 49.10 | 49.60 | 48.63 | 49.16 | 49.16 | -0.08% | 415,172 |
| Nov 13, 2025 | 50.11 | 50.57 | 49.09 | 49.20 | 49.20 | -2.32% | 390,728 |
| Nov 12, 2025 | 49.92 | 50.92 | 49.92 | 50.37 | 50.37 | 0.90% | 401,917 |
| Nov 11, 2025 | 49.71 | 50.02 | 49.52 | 49.92 | 49.92 | 0.50% | 286,588 |
| Nov 10, 2025 | 49.47 | 50.18 | 49.30 | 49.67 | 49.67 | 0.42% | 400,701 |
| Nov 7, 2025 | 49.41 | 49.71 | 48.98 | 49.46 | 49.46 | -0.78% | 368,694 |
| Nov 6, 2025 | 49.93 | 50.13 | 49.10 | 49.85 | 49.51 | -0.72% | 758,403 |
| Nov 5, 2025 | 49.49 | 50.48 | 49.44 | 50.21 | 49.87 | 1.29% | 609,920 |
| Nov 4, 2025 | 48.95 | 49.63 | 48.55 | 49.57 | 49.23 | 1.04% | 600,727 |
| Nov 3, 2025 | 48.50 | 49.08 | 47.27 | 49.06 | 48.73 | 1.20% | 665,994 |
| Oct 31, 2025 | 48.48 | 49.22 | 46.66 | 48.48 | 48.15 | 2.49% | 862,128 |
| Oct 30, 2025 | 47.44 | 48.16 | 46.94 | 47.30 | 46.98 | -0.80% | 1,283,406 |
| Oct 29, 2025 | 48.12 | 48.58 | 47.29 | 47.68 | 47.35 | -1.51% | 584,347 |
| Oct 28, 2025 | 48.97 | 48.97 | 48.08 | 48.41 | 48.08 | -1.22% | 472,840 |
| Oct 27, 2025 | 48.69 | 49.45 | 48.57 | 49.01 | 48.68 | 1.79% | 689,231 |
| Oct 24, 2025 | 50.56 | 50.60 | 48.09 | 48.15 | 47.82 | -4.10% | 796,381 |
| Oct 23, 2025 | 51.18 | 51.21 | 50.05 | 50.21 | 49.87 | -1.59% | 414,616 |
| Oct 22, 2025 | 51.75 | 51.94 | 50.87 | 51.02 | 50.67 | -1.09% | 240,531 |
| Oct 21, 2025 | 51.41 | 51.97 | 51.41 | 51.58 | 51.23 | -0.33% | 258,701 |
| Oct 20, 2025 | 51.83 | 52.09 | 51.52 | 51.75 | 51.40 | 0.47% | 350,538 |
| Oct 17, 2025 | 51.32 | 51.61 | 50.69 | 51.51 | 51.16 | 0.53% | 399,384 |
| Oct 16, 2025 | 52.06 | 52.36 | 50.84 | 51.24 | 50.89 | -1.82% | 495,785 |
| Oct 15, 2025 | 52.64 | 52.68 | 51.42 | 52.19 | 51.83 | -0.46% | 642,598 |
| Oct 14, 2025 | 51.91 | 52.90 | 51.68 | 52.43 | 52.07 | 0.54% | 393,100 |
| Oct 13, 2025 | 51.44 | 52.60 | 51.41 | 52.15 | 51.79 | 2.17% | 469,122 |
| Oct 10, 2025 | 52.76 | 53.30 | 50.74 | 51.04 | 50.69 | -2.85% | 706,735 |
| Oct 9, 2025 | 52.74 | 53.10 | 52.18 | 52.54 | 52.18 | 0.29% | 486,017 |
| Oct 8, 2025 | 52.85 | 53.45 | 52.31 | 52.39 | 52.03 | -1.02% | 468,287 |
| Oct 7, 2025 | 52.65 | 53.09 | 52.21 | 52.93 | 52.57 | 1.87% | 468,878 |
| Oct 6, 2025 | 51.86 | 52.11 | 51.22 | 51.96 | 51.61 | 0.43% | 334,382 |
| Oct 3, 2025 | 51.58 | 52.11 | 51.53 | 51.74 | 51.39 | 0.72% | 345,984 |
| Oct 2, 2025 | 50.80 | 51.48 | 50.34 | 51.37 | 51.02 | 1.08% | 606,045 |
| Oct 1, 2025 | 51.55 | 51.66 | 50.61 | 50.82 | 50.47 | -2.14% | 547,926 |
| Sep 30, 2025 | 51.99 | 52.45 | 51.56 | 51.93 | 51.58 | 0.02% | 541,043 |
| Sep 29, 2025 | 52.32 | 52.32 | 51.64 | 51.92 | 51.57 | -0.10% | 343,406 |
| Sep 26, 2025 | 51.82 | 52.17 | 51.70 | 51.97 | 51.62 | 0.70% | 351,319 |
| Sep 25, 2025 | 51.25 | 51.73 | 51.25 | 51.61 | 51.26 | 0.27% | 408,576 |
| Sep 24, 2025 | 52.56 | 52.58 | 51.37 | 51.47 | 51.12 | -1.87% | 649,741 |
| Sep 23, 2025 | 52.48 | 53.01 | 52.08 | 52.45 | 52.09 | - | 766,546 |
| Sep 22, 2025 | 52.34 | 52.80 | 52.29 | 52.45 | 52.09 | -0.47% | 863,590 |
| Sep 19, 2025 | 52.98 | 53.21 | 52.40 | 52.70 | 52.34 | -1.14% | 3,279,471 |
| Sep 18, 2025 | 52.62 | 53.79 | 52.62 | 53.31 | 52.95 | 1.45% | 639,060 |
| Sep 17, 2025 | 52.85 | 53.24 | 52.35 | 52.55 | 52.19 | -0.25% | 742,025 |
| Sep 16, 2025 | 52.60 | 52.78 | 52.19 | 52.68 | 52.32 | -0.19% | 599,954 |
| Sep 15, 2025 | 53.65 | 54.06 | 52.57 | 52.78 | 52.42 | -1.62% | 690,776 |
| Sep 12, 2025 | 53.99 | 54.05 | 53.63 | 53.65 | 53.28 | -0.83% | 338,257 |
| Sep 11, 2025 | 52.97 | 54.10 | 52.82 | 54.10 | 53.73 | 2.44% | 425,810 |
| Sep 10, 2025 | 52.46 | 53.49 | 51.72 | 52.81 | 52.45 | 0.49% | 394,226 |
| Sep 9, 2025 | 52.40 | 52.81 | 52.26 | 52.55 | 52.19 | 0.21% | 332,419 |
| Sep 8, 2025 | 52.81 | 52.87 | 52.16 | 52.44 | 52.08 | -0.72% | 531,564 |
| Sep 5, 2025 | 53.61 | 53.62 | 52.27 | 52.82 | 52.46 | -1.36% | 480,471 |
| Sep 4, 2025 | 52.89 | 53.57 | 52.87 | 53.55 | 53.18 | 1.84% | 357,973 |
| Sep 3, 2025 | 52.67 | 53.18 | 52.09 | 52.58 | 52.22 | -0.55% | 466,821 |
| Sep 2, 2025 | 52.73 | 52.87 | 52.07 | 52.87 | 52.51 | -0.43% | 501,984 |
| Aug 29, 2025 | 53.68 | 53.74 | 52.94 | 53.10 | 52.74 | -0.95% | 594,684 |
| Aug 28, 2025 | 54.30 | 54.42 | 53.44 | 53.61 | 53.24 | -0.91% | 482,644 |
| Aug 27, 2025 | 53.78 | 54.25 | 53.64 | 54.10 | 53.73 | 0.26% | 489,390 |
| Aug 26, 2025 | 53.24 | 54.01 | 53.07 | 53.96 | 53.59 | 1.64% | 761,572 |
| Aug 25, 2025 | 53.46 | 53.62 | 53.06 | 53.09 | 52.73 | -0.82% | 370,807 |
| Aug 22, 2025 | 52.90 | 53.63 | 52.81 | 53.53 | 53.16 | 1.59% | 357,103 |
| Aug 21, 2025 | 52.61 | 52.98 | 52.51 | 52.69 | 52.33 | -0.06% | 424,255 |
| Aug 20, 2025 | 52.59 | 52.92 | 52.26 | 52.72 | 52.36 | 0.25% | 404,265 |
| Aug 19, 2025 | 52.82 | 53.20 | 52.49 | 52.59 | 52.23 | -0.72% | 644,843 |
| Aug 18, 2025 | 53.62 | 54.13 | 52.71 | 52.97 | 52.61 | -1.41% | 652,077 |
| Aug 15, 2025 | 54.00 | 54.09 | 52.90 | 53.73 | 53.36 | -0.39% | 1,243,994 |
| Aug 14, 2025 | 53.61 | 54.16 | 53.38 | 53.94 | 53.57 | 0.54% | 782,737 |
| Aug 13, 2025 | 52.34 | 53.69 | 52.25 | 53.65 | 53.28 | 2.82% | 951,634 |
| Aug 12, 2025 | 51.73 | 52.27 | 51.15 | 52.18 | 51.82 | 1.18% | 626,451 |
| Aug 11, 2025 | 51.30 | 51.93 | 51.25 | 51.57 | 51.22 | 0.62% | 604,578 |
| Aug 8, 2025 | 50.80 | 51.33 | 50.53 | 51.25 | 50.90 | 0.75% | 702,168 |
| Aug 7, 2025 | 51.60 | 52.24 | 50.72 | 50.87 | 50.19 | -1.13% | 687,308 |
| Aug 6, 2025 | 51.50 | 51.63 | 51.07 | 51.45 | 50.76 | 0.08% | 715,731 |
| Aug 5, 2025 | 50.91 | 51.54 | 50.19 | 51.41 | 50.72 | 0.72% | 904,844 |
| Aug 4, 2025 | 50.30 | 51.15 | 49.86 | 51.04 | 50.35 | 3.68% | 1,150,330 |
| Aug 1, 2025 | 48.26 | 49.99 | 47.26 | 49.23 | 48.57 | -0.69% | 1,563,862 |
| Jul 31, 2025 | 49.63 | 50.09 | 49.35 | 49.57 | 48.90 | -0.26% | 1,218,084 |
| Jul 30, 2025 | 49.25 | 49.86 | 49.16 | 49.70 | 49.03 | 0.73% | 657,335 |
| Jul 29, 2025 | 49.09 | 49.43 | 48.77 | 49.34 | 48.68 | 0.98% | 803,992 |
| Jul 28, 2025 | 49.17 | 49.27 | 48.46 | 48.86 | 48.20 | -0.83% | 571,323 |
| Jul 25, 2025 | 49.11 | 49.70 | 48.63 | 49.27 | 48.61 | 0.88% | 641,630 |
| Jul 24, 2025 | 48.72 | 49.08 | 48.39 | 48.84 | 48.18 | 0.31% | 484,250 |
| Jul 23, 2025 | 48.26 | 48.82 | 48.16 | 48.69 | 48.03 | 1.16% | 460,349 |
| Jul 22, 2025 | 47.27 | 48.19 | 47.27 | 48.13 | 47.48 | 1.58% | 573,424 |
| Jul 21, 2025 | 47.36 | 47.90 | 47.26 | 47.38 | 46.74 | 0.15% | 655,128 |
| Jul 18, 2025 | 47.21 | 47.50 | 47.07 | 47.31 | 46.67 | 0.53% | 615,761 |
| Jul 17, 2025 | 46.50 | 47.30 | 46.50 | 47.06 | 46.43 | 1.23% | 591,712 |