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 (MKTN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 28.00 28.04 27.98 27.99 8,698
25th Sep 2026 (Fri) 27.92 27.93 27.90 27.90 4,166
24th Sep 2026 (Thu) 27.85 27.85 27.77 27.77 786
23rd Sep 2026 (Wed) 27.64 27.73 27.64 27.72 773
22nd Sep 2026 (Tue) 27.68 27.68 27.65 27.65 4,944
21st Sep 2026 (Mon) 27.86 27.93 27.80 27.80 5,118
18th Sep 2026 (Fri) 27.83 27.85 27.83 27.8238 5,482
17th Sep 2026 (Thu) 27.90 28.00 27.90 27.9089 4,135
16th Sep 2026 (Wed) 27.97 28.05 27.92 27.93 1,265
15th Sep 2026 (Tue) 27.83 27.88 27.81 27.88 1,270
14th Sep 2026 (Mon) 27.91 27.91 27.91 27.91 448
11th Sep 2026 (Fri) 27.90 27.90 27.90 27.9078 229
10th Sep 2026 (Thu) 27.87 27.87 27.81 27.80 4,341
9th Sep 2026 (Wed) 27.65 27.66 27.63 27.6216 4,900
8th Sep 2026 (Tue) 27.60 27.68 27.60 27.6347 2,989
7th Sep 2026 (Mon) 27.76 27.83 27.75 27.75 621
4th Sep 2026 (Fri) 27.76 27.83 27.75 27.75 621
3rd Sep 2026 (Thu) 27.84 27.84 27.78 27.80 4,143
2nd Sep 2026 (Wed) 27.71 27.71 27.71 27.7202 474
1st Sep 2026 (Tue) 27.68 27.71 27.68 27.71 1,180
31st Aug 2026 (Mon) 27.56 27.57 27.56 27.57 1,153
28th Aug 2026 (Fri) 27.57 27.60 27.52 27.52 1,005
27th Aug 2026 (Thu) 27.52 27.52 27.52 27.525 377
26th Aug 2026 (Wed) 27.44 27.44 27.44 27.48 182
25th Aug 2026 (Tue) 27.50 27.50 27.50 27.4257 161
24th Aug 2026 (Mon) 27.29 27.49 27.29 27.49 1,468
21st Aug 2026 (Fri) 27.25 27.31 27.08 27.24 4,579
20th Aug 2026 (Thu) 27.32 27.32 27.30 27.31 2,078
19th Aug 2026 (Wed) 27.89 27.89 27.74 27.77 220
18th Aug 2026 (Tue) 27.55 27.55 27.55 27.55 127
17th Aug 2026 (Mon) 27.33 27.41 27.33 27.33 1,903
14th Aug 2026 (Fri) 27.25 27.28 27.25 27.28 789
13th Aug 2026 (Thu) 27.20 27.22 27.18 27.31 1,847
12th Aug 2026 (Wed) 27.22 27.22 27.17 27.1465 1,183
11th Aug 2026 (Tue) 27.30 27.30 27.18 27.19 684
10th Aug 2026 (Mon) 27.47 27.47 27.44 27.45 2,122
7th Aug 2026 (Fri) 27.34 27.34 27.34 27.34 484
6th Aug 2026 (Thu) 27.42 27.42 27.42 27.37 1,504
5th Aug 2026 (Wed) 27.43 27.46 27.42 27.42 1,050
4th Aug 2026 (Tue) 27.28 27.30 27.25 27.30 2,063
3rd Aug 2026 (Mon) 27.23 27.23 27.15 27.15 2,925
31st Jul 2026 (Fri) 27.32 27.33 27.31 27.31 921
30th Jul 2026 (Thu) 27.15 27.26 27.15 27.22 4,917
29th Jul 2026 (Wed) 26.97 27.07 26.97 27.02 559
FTSE 100 Latest
Value10,684.88
Change0.00