Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Federated Herme (FDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 28.41 28.47 28.41 28.46 225
18th Sep 2025 (Thu) 28.53 28.53 28.37 28.49 1,593
17th Sep 2025 (Wed) 28.55 28.56 28.42 28.51 1,232
16th Sep 2025 (Tue) 28.34 28.34 28.32 28.27 256
15th Sep 2025 (Mon) 28.35 28.42 28.35 28.42 2,636
12th Sep 2025 (Fri) 29.01 29.01 28.53 28.51 8,006
11th Sep 2025 (Thu) 28.53 28.71 28.53 28.71 1,888
10th Sep 2025 (Wed) 28.37 28.39 28.34 28.3556 1,204
9th Sep 2025 (Tue) 28.39 28.45 28.39 28.344 844
8th Sep 2025 (Mon) 28.47 28.47 28.32 28.3514 622
5th Sep 2025 (Fri) 28.51 28.53 28.45 28.54 500
4th Sep 2025 (Thu) 28.61 28.61 28.54 28.61 554
3rd Sep 2025 (Wed) 28.45 28.45 28.39 28.466 4,300
2nd Sep 2025 (Tue) 28.65 28.66 28.55 28.65 837
1st Sep 2025 (Mon) 28.70 28.77 28.70 28.70 1,130
29th Aug 2025 (Fri) 28.70 28.77 28.70 28.70 1,130
28th Aug 2025 (Thu) 28.75 28.75 28.62 28.72 1,029
27th Aug 2025 (Wed) 28.75 28.75 28.74 28.783 453
26th Aug 2025 (Tue) 28.67 28.70 28.62 28.70 723
25th Aug 2025 (Mon) 28.71 28.73 28.65 28.65 8,591
22nd Aug 2025 (Fri) 28.83 28.91 28.83 28.91 2,357
21st Aug 2025 (Thu) 28.49 28.57 28.49 28.53 814
20th Aug 2025 (Wed) 28.43 28.5927 28.43 28.5927 218
19th Aug 2025 (Tue) 28.43 28.49 28.43 28.49 171
18th Aug 2025 (Mon) 28.25 28.25 28.24 28.21 501
15th Aug 2025 (Fri) 28.25 28.35 28.25 28.31 544
14th Aug 2025 (Thu) 28.42 28.454 28.42 28.454 0
13th Aug 2025 (Wed) 28.42 28.63 28.42 28.63 300
12th Aug 2025 (Tue) 28.13 28.23 28.13 28.23 621
11th Aug 2025 (Mon) 27.97 27.97 27.97 27.97 346
8th Aug 2025 (Fri) 28.12 28.13 28.11 28.11 316
7th Aug 2025 (Thu) 27.98 27.98 27.95 27.97 1,396
6th Aug 2025 (Wed) 27.86 27.86 27.86 27.86 300
5th Aug 2025 (Tue) 27.93 27.98 27.93 27.95 1,961
4th Aug 2025 (Mon) 27.79 27.93 27.79 27.93 1,171
1st Aug 2025 (Fri) 27.86 27.86 27.58 27.62 2,848
31st Jul 2025 (Thu) 28.10 28.11 27.86 27.76 2,270
30th Jul 2025 (Wed) 28.34 28.44 28.21 28.13 2,239
29th Jul 2025 (Tue) 28.30 28.36 28.29 28.66 6,004
28th Jul 2025 (Mon) 28.37 28.37 28.19 28.30 4,429
25th Jul 2025 (Fri) 28.54 28.54 28.35 28.54 1,517
24th Jul 2025 (Thu) 28.48 28.57 28.46 28.47 8,474
23rd Jul 2025 (Wed) 28.54 28.60 28.45 28.60 5,787
22nd Jul 2025 (Tue) 28.38 28.55 28.35 28.55 4,555
FTSE 100 Latest
Value9,216.67
Change-11.44