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 (FLCG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 31.42 31.76 31.32 31.76 273
5th Feb 2026 (Thu) 31.02 31.29 31.01 31.03 375
4th Feb 2026 (Wed) 31.78 31.80 31.62 31.61 120
3rd Feb 2026 (Tue) 32.38 32.38 31.64 31.85 545
2nd Feb 2026 (Mon) 32.45 32.58 32.45 32.51 5,626
30th Jan 2026 (Fri) 32.35 32.40 32.31 32.356 0
29th Jan 2026 (Thu) 32.22 32.48 32.17 32.49 0
28th Jan 2026 (Wed) 32.87 32.87 32.836 32.836 201
27th Jan 2026 (Tue) 32.87 32.91 32.80 32.836 403
26th Jan 2026 (Mon) 32.69 32.69 32.69 32.67 17
23rd Jan 2026 (Fri) 32.38 32.46 32.30 32.43 1,143
22nd Jan 2026 (Thu) 32.16 32.31 32.16 32.31 11
21st Jan 2026 (Wed) 31.83 31.83 31.83 32.01 0
20th Jan 2026 (Tue) 32.07 32.07 31.73 31.76 1,202
19th Jan 2026 (Mon) 32.60 32.66 32.56 32.556 1,931
16th Jan 2026 (Fri) 32.60 32.66 32.56 32.556 1,931
15th Jan 2026 (Thu) 32.76 32.85 32.60 32.66 917
14th Jan 2026 (Wed) 32.67 32.70 32.47 32.70 1,081
13th Jan 2026 (Tue) 33.15 33.17 32.96 33.19 533
12th Jan 2026 (Mon) 33.10 33.27 33.07 33.19 619
9th Jan 2026 (Fri) 33.06 33.21 32.93 33.14 12,576
8th Jan 2026 (Thu) 33.18 33.25 33.02 33.15 11,803
7th Jan 2026 (Wed) 33.32 33.53 33.32 33.41 6,071
6th Jan 2026 (Tue) 33.12 33.24 32.99 33.24 4,681
5th Jan 2026 (Mon) 32.98 33.02 32.98 32.99 148
2nd Jan 2026 (Fri) 33.29 33.30 32.89 32.94 973
1st Jan 2026 (Thu) 33.36 33.36 33.07 33.07 868
31st Dec 2025 (Wed) 33.36 33.36 33.07 33.07 868
30th Dec 2025 (Tue) 33.35 33.40 33.33 33.33 1,511
29th Dec 2025 (Mon) 33.39 33.40 33.38 33.42 600
26th Dec 2025 (Fri) 33.64 33.64 33.64 33.57 71
25th Dec 2025 (Thu) 33.56 33.56 33.56 33.56 150
24th Dec 2025 (Wed) 33.56 33.56 33.56 33.56 150
23rd Dec 2025 (Tue) 33.32 33.44 33.32 33.4665 200
22nd Dec 2025 (Mon) 33.28 33.29 33.23 33.29 849
19th Dec 2025 (Fri) 32.96 33.16 32.92 33.12 700
18th Dec 2025 (Thu) 32.63 32.81 32.56 32.65 1,340
17th Dec 2025 (Wed) 32.73 32.73 32.24 32.25 767
16th Dec 2025 (Tue) 32.68 32.83 32.61 32.77 2,070
15th Dec 2025 (Mon) 32.76 32.76 32.76 32.74 500
12th Dec 2025 (Fri) 32.91 33.02 32.85 32.92 14,519
11th Dec 2025 (Thu) 33.19 33.41 33.19 33.41 300
10th Dec 2025 (Wed) 33.09 33.46 33.09 33.41 225
9th Dec 2025 (Tue) 33.14 33.26 33.14 33.22 2,033
8th Dec 2025 (Mon) 33.20 33.24 33.08 33.17 5,129
FTSE 100 Latest
Value10,369.75
Change60.53