Close
Company Search
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
28th Sep 2026 (Mon) 31.92 31.92 31.71 31.82 1,993
25th Sep 2026 (Fri) 31.80 31.89 31.75 31.89 6,363
24th Sep 2026 (Thu) 32.01 32.01 31.82 31.86 8,474
23rd Sep 2026 (Wed) 32.23 32.23 32.07 32.09 3,432
22nd Sep 2026 (Tue) 32.47 32.51 32.45 32.47 4,769
21st Sep 2026 (Mon) 32.50 32.51 32.45 32.45 9,983
18th Sep 2026 (Fri) 32.45 32.57 32.45 32.53 2,046
17th Sep 2026 (Thu) 32.57 32.71 32.57 32.71 2,100
16th Sep 2026 (Wed) 33.02 33.02 32.61 32.62 60
15th Sep 2026 (Tue) 33.09 33.09 33.09 33.09 219
14th Sep 2026 (Mon) 33.30 33.30 33.27 33.28 3,424
11th Sep 2026 (Fri) 33.06 33.13 33.06 33.12 435
10th Sep 2026 (Thu) 32.97 32.97 32.97 32.97 1,980
9th Sep 2026 (Wed) 33.00 33.00 32.97 32.98 607
8th Sep 2026 (Tue) 33.30 33.30 33.16 33.13 1,880
7th Sep 2026 (Mon) 33.60 33.61 33.53 33.53 487
4th Sep 2026 (Fri) 33.60 33.61 33.53 33.53 487
3rd Sep 2026 (Thu) 33.77 33.77 33.77 33.79 117
2nd Sep 2026 (Wed) 33.56 33.56 33.56 33.67 421
1st Sep 2026 (Tue) 33.50 33.56 33.49 33.55 1,589
31st Aug 2026 (Mon) 33.37 33.44 33.37 33.43 190
28th Aug 2026 (Fri) 33.49 33.57 33.48 33.57 8,387
27th Aug 2026 (Thu) 33.44 33.50 33.44 33.51 10,256
26th Aug 2026 (Wed) 33.81 33.83 33.81 33.83 291
25th Aug 2026 (Tue) 33.78 33.805 33.78 33.80 1,595
24th Aug 2026 (Mon) 34.11 34.11 34.01 34.07 999
21st Aug 2026 (Fri) 34.00 34.00 33.92 33.92 201
20th Aug 2026 (Thu) 34.04 34.04 33.96 33.86 1,250
19th Aug 2026 (Wed) 34.23 34.23 34.03 34.05 1,907
18th Aug 2026 (Tue) 33.86 33.86 33.71 33.72 2,576
17th Aug 2026 (Mon) 33.49 33.49 33.46 33.48 1,075
14th Aug 2026 (Fri) 33.67 33.71 33.59 33.70 883
13th Aug 2026 (Thu) 33.63 33.65 33.52 33.65 1,988
12th Aug 2026 (Wed) 33.26 33.35 33.26 33.38 900
11th Aug 2026 (Tue) 33.255 33.27 33.20 33.28 3,047
10th Aug 2026 (Mon) 33.08 33.24 33.08 33.25 2,851
7th Aug 2026 (Fri) 32.91 33.16 32.88 33.18 2,533
6th Aug 2026 (Thu) 33.35 33.35 32.99 33.05 1,867
5th Aug 2026 (Wed) 33.02 33.02 32.87 33.03 1,949
4th Aug 2026 (Tue) 32.85 33.08 32.85 33.07 694
3rd Aug 2026 (Mon) 32.89 32.97 32.89 32.97 2,053
31st Jul 2026 (Fri) 32.715 33.00 32.715 32.98 4,241
30th Jul 2026 (Thu) 33.07 33.09 33.065 33.09 1,070
29th Jul 2026 (Wed) 33.70 33.70 33.56 33.57 134
FTSE 100 Latest
Value10,684.88
Change-10.37