Federated Hermes, Inc. Common Stock (FHI)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	50.12	50.95	50.08	50.60	847,616	50.60
12/02/2025	49.94	50.55	49.58	50.13	699,279	50.13
12/01/2025	49.98	50.55	49.62	49.91	648,131	49.91
11/28/2025	50.52	50.52	49.99	50.17	222,117	50.17
11/26/2025	49.48	50.63	49.48	50.32	743,290	50.32
11/25/2025	49.00	49.63	48.93	49.43	596,938	49.43
11/24/2025	48.30	48.94	48.12	48.92	921,203	48.92
11/21/2025	47.73	48.65	47.40	48.40	660,577	48.40
11/20/2025	48.48	48.65	47.30	47.55	568,053	47.55
11/19/2025	48.24	48.65	47.59	48.04	593,337	48.04
11/18/2025	47.80	48.66	47.51	48.36	498,865	48.36
11/17/2025	49.06	49.06	47.91	47.96	480,403	47.96
11/14/2025	49.10	49.60	48.63	49.16	415,172	49.16
11/13/2025	50.11	50.57	49.09	49.20	390,728	49.20
11/12/2025	49.92	50.92	49.92	50.37	401,917	50.37
11/11/2025	49.71	50.02	49.52	49.92	286,588	49.92
11/10/2025	49.47	50.18	49.30	49.67	400,701	49.67
11/07/2025	49.41	49.71	48.98	49.46	368,694	49.46
11/06/2025	49.93	50.13	49.10	49.85	758,403	49.51
11/05/2025	49.49	50.48	49.44	50.21	609,920	49.87
11/04/2025	48.95	49.63	48.55	49.57	600,627	49.23
11/03/2025	48.50	49.08	47.27	49.06	665,994	48.73
10/31/2025	48.48	49.22	46.66	48.48	862,128	48.15
10/30/2025	47.44	48.16	46.94	47.30	1,283,406	46.98
10/29/2025	48.12	48.58	47.29	47.68	584,347	47.35
10/28/2025	48.97	48.97	48.08	48.41	472,840	48.08
10/27/2025	48.69	49.45	48.57	49.01	689,231	48.68
10/24/2025	50.56	50.60	48.09	48.15	796,381	47.82
10/23/2025	51.18	51.20	50.05	50.21	414,614	49.87
10/22/2025	51.75	51.94	50.87	51.02	240,531	50.67
10/21/2025	51.41	51.97	51.41	51.58	258,700	51.23
10/20/2025	51.83	52.09	51.52	51.75	350,538	51.40
10/17/2025	51.32	51.61	50.69	51.51	399,384	51.16
10/16/2025	52.06	52.36	50.84	51.24	495,785	50.89
10/15/2025	52.64	52.68	51.42	52.19	642,596	51.83
10/14/2025	51.91	52.90	51.68	52.43	393,100	52.07
10/13/2025	51.44	52.60	51.41	52.15	469,122	51.79
10/10/2025	52.76	53.30	50.74	51.04	706,735	50.69
10/09/2025	52.74	53.10	52.18	52.54	486,017	52.18
10/08/2025	52.85	53.45	52.31	52.39	468,287	52.03
10/07/2025	52.65	53.09	52.21	52.93	468,878	52.57
10/06/2025	51.86	52.11	51.22	51.96	334,382	51.61
10/03/2025	51.58	52.11	51.53	51.74	345,984	51.39
10/02/2025	50.80	51.48	50.34	51.37	606,046	51.02
10/01/2025	51.55	51.66	50.61	50.82	547,926	50.47
9/30/2025	51.99	52.45	51.56	51.93	541,043	51.58
9/29/2025	52.32	52.32	51.64	51.92	343,406	51.57
9/26/2025	51.82	52.17	51.70	51.97	351,319	51.62
9/25/2025	51.25	51.73	51.25	51.61	408,576	51.26
9/24/2025	52.56	52.58	51.37	51.47	649,741	51.12
9/23/2025	52.48	53.01	52.08	52.45	766,546	52.09
9/22/2025	52.34	52.80	52.29	52.45	863,590	52.09
9/19/2025	52.98	53.21	52.40	52.70	3,279,471	52.34
9/18/2025	52.62	53.79	52.62	53.31	639,039	52.95
9/17/2025	52.85	53.23	52.35	52.55	742,022	52.19
9/16/2025	52.60	52.78	52.19	52.68	599,954	52.32
9/15/2025	53.65	54.06	52.56	52.78	690,776	52.42
9/12/2025	53.99	54.05	53.63	53.65	338,257	53.28
9/11/2025	52.97	54.10	52.81	54.10	425,780	53.73
9/10/2025	52.46	53.49	51.72	52.81	394,226	52.45
9/09/2025	52.40	52.81	52.26	52.55	332,419	52.19
9/08/2025	52.81	52.87	52.16	52.44	531,564	52.08
9/05/2025	53.61	53.62	52.27	52.82	480,471	52.46
9/04/2025	52.89	53.57	52.87	53.55	357,973	53.18