Federated Hermes, Inc. Common Stock (FHI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	51.18	51.20	50.05	50.21	414,614	50.21
10/22/2025	51.75	51.94	50.87	51.02	240,531	51.02
10/21/2025	51.41	51.97	51.41	51.58	258,700	51.58
10/20/2025	51.83	52.09	51.52	51.75	350,538	51.75
10/17/2025	51.32	51.61	50.69	51.51	399,384	51.51
10/16/2025	52.06	52.36	50.84	51.24	495,785	51.24
10/15/2025	52.64	52.68	51.42	52.19	642,596	52.19
10/14/2025	51.91	52.90	51.68	52.43	393,100	52.43
10/13/2025	51.44	52.60	51.41	52.15	469,122	52.15
10/10/2025	52.76	53.30	50.74	51.04	706,735	51.04
10/09/2025	52.74	53.10	52.18	52.54	486,017	52.54
10/08/2025	52.85	53.45	52.31	52.39	468,287	52.39
10/07/2025	52.65	53.09	52.21	52.93	468,878	52.93
10/06/2025	51.86	52.11	51.22	51.96	334,382	51.96
10/03/2025	51.58	52.11	51.53	51.74	345,984	51.74
10/02/2025	50.80	51.48	50.34	51.37	606,046	51.37
10/01/2025	51.55	51.66	50.61	50.82	547,926	50.82
9/30/2025	51.99	52.45	51.56	51.93	541,043	51.93
9/29/2025	52.32	52.32	51.64	51.92	343,406	51.92
9/26/2025	51.82	52.17	51.70	51.97	351,319	51.97
9/25/2025	51.25	51.73	51.25	51.61	408,576	51.61
9/24/2025	52.56	52.58	51.37	51.47	649,741	51.47
9/23/2025	52.48	53.01	52.08	52.45	766,546	52.45
9/22/2025	52.34	52.80	52.29	52.45	863,590	52.45
9/19/2025	52.98	53.21	52.40	52.70	3,279,471	52.70
9/18/2025	52.62	53.79	52.62	53.31	639,039	53.31
9/17/2025	52.85	53.23	52.35	52.55	742,022	52.55
9/16/2025	52.60	52.78	52.19	52.68	599,954	52.68
9/15/2025	53.65	54.06	52.56	52.78	690,776	52.78
9/12/2025	53.99	54.05	53.63	53.65	338,257	53.65
9/11/2025	52.97	54.10	52.81	54.10	425,780	54.10
9/10/2025	52.46	53.49	51.72	52.81	394,226	52.81
9/09/2025	52.40	52.81	52.26	52.55	332,419	52.55
9/08/2025	52.81	52.87	52.16	52.44	531,564	52.44
9/05/2025	53.61	53.62	52.27	52.82	480,471	52.82
9/04/2025	52.89	53.57	52.87	53.55	357,973	53.55
9/03/2025	52.67	53.18	52.09	52.58	466,821	52.58
9/02/2025	52.73	52.87	52.07	52.87	501,984	52.87
8/29/2025	53.68	53.74	52.94	53.10	594,684	53.10
8/28/2025	54.30	54.42	53.44	53.61	482,644	53.61
8/27/2025	53.78	54.25	53.64	54.10	489,390	54.10
8/26/2025	53.24	54.01	53.07	53.96	761,571	53.96
8/25/2025	53.46	53.62	53.05	53.09	370,807	53.09
8/22/2025	52.90	53.63	52.81	53.53	357,103	53.53
8/21/2025	52.61	52.98	52.51	52.69	424,255	52.69
8/20/2025	52.59	52.92	52.26	52.72	404,265	52.72
8/19/2025	52.82	53.20	52.49	52.59	644,843	52.59
8/18/2025	53.62	54.13	52.71	52.97	652,077	52.97
8/15/2025	54.00	54.09	52.90	53.73	1,243,994	53.73
8/14/2025	53.61	54.16	53.38	53.94	782,737	53.94
8/13/2025	52.34	53.69	52.25	53.65	951,437	53.65
8/12/2025	51.73	52.27	51.15	52.18	626,403	52.18
8/11/2025	51.30	51.93	51.25	51.57	604,578	51.57
8/08/2025	50.80	51.33	50.53	51.25	702,168	51.25
8/07/2025	51.60	52.24	50.72	50.87	687,308	50.53
8/06/2025	51.50	51.63	51.07	51.45	715,731	51.11
8/05/2025	50.91	51.54	50.19	51.41	904,844	51.07
8/04/2025	50.30	51.15	49.85	51.04	1,150,330	50.70
8/01/2025	48.26	49.99	47.26	49.23	1,563,862	48.90
7/31/2025	49.63	50.09	49.34	49.57	1,218,084	49.24
7/30/2025	49.25	49.86	49.16	49.70	657,325	49.37
7/29/2025	49.09	49.42	48.77	49.34	803,992	49.01
7/28/2025	49.17	49.27	48.46	48.86	571,323	48.53
7/25/2025	49.11	49.70	48.63	49.27	641,630	48.94
7/24/2025	48.72	49.08	48.39	48.84	484,250	48.51