Federated Hermes, Inc. Common Stock (FHI)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	48.26	48.82	48.16	48.69	460,244	48.36
7/22/2025	47.27	48.19	47.27	48.13	573,424	47.81
7/21/2025	47.36	47.90	47.26	47.38	655,128	47.06
7/18/2025	47.21	47.50	47.07	47.31	615,761	46.99
7/17/2025	46.50	47.30	46.50	47.06	591,712	46.75
7/16/2025	45.71	46.49	45.33	46.49	619,430	46.18
7/15/2025	46.44	46.55	45.30	45.33	627,557	45.03
7/14/2025	46.17	46.69	46.14	46.60	410,946	46.29
7/11/2025	46.22	46.33	45.94	46.19	345,531	45.88
7/10/2025	45.82	46.84	45.82	46.32	438,742	46.01
7/09/2025	45.89	45.97	45.52	45.90	554,584	45.59
7/08/2025	45.55	45.80	45.03	45.51	488,963	45.21
7/07/2025	45.61	46.24	45.41	45.59	431,604	45.29
7/03/2025	45.26	45.62	45.10	45.54	256,472	45.24
7/02/2025	44.73	45.32	44.46	45.29	535,976	44.99
7/01/2025	44.18	45.04	44.18	44.78	487,701	44.48
6/30/2025	44.39	44.63	44.02	44.32	498,662	44.02
6/27/2025	44.22	44.50	43.90	44.25	500,471	43.95
6/26/2025	43.66	44.23	43.55	44.06	413,240	43.77
6/25/2025	43.67	43.72	43.25	43.49	443,198	43.20
6/24/2025	43.47	43.75	43.09	43.61	618,197	43.32
6/23/2025	42.27	43.01	41.96	42.96	801,134	42.67
6/20/2025	42.25	42.53	42.05	42.47	1,829,235	42.19
6/18/2025	41.91	42.60	41.71	42.26	1,192,636	41.98
6/17/2025	42.50	42.73	41.79	42.04	882,457	41.76
6/16/2025	42.46	42.91	42.21	42.62	764,534	42.34
6/13/2025	42.44	42.83	42.05	42.13	722,110	41.85
6/12/2025	42.07	42.84	41.91	42.83	1,528,224	42.54
6/11/2025	42.36	42.68	42.16	42.36	1,155,395	42.08
6/10/2025	41.96	42.44	41.85	42.44	932,043	42.16
6/09/2025	42.26	42.37	42.00	42.06	1,143,837	41.78
6/06/2025	42.22	42.46	42.02	42.29	723,955	42.01
6/05/2025	42.28	42.34	41.85	41.93	634,530	41.65
6/04/2025	42.41	42.57	42.14	42.27	656,791	41.99
6/03/2025	42.03	42.66	41.82	42.49	1,112,041	42.21
6/02/2025	42.07	42.45	41.55	42.16	896,380	41.88