NYSE:FHI | Historical Stock Price | FEDERATED HERMES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.10$17.00$31.74$59.25$110.62$206.541998-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$28.28$57.13855,700——
2016-12-29$28.00$56.57684,700——
2016-12-28$27.85$56.26762,200——
2016-12-27$28.35$57.27694,600——
2016-12-23$28.10$56.77548,500——
2016-12-22$27.99$56.55692,300——
2016-12-21$28.09$56.75688,800——
2016-12-20$28.11$56.79854,500——
2016-12-19$27.50$55.56926,600——
2016-12-16$27.33$55.211,297,500——
2016-12-15$27.59$55.741,209,400——
2016-12-14$27.60$55.761,609,200——
2016-12-13$28.34$57.251,428,600——
2016-12-12$28.82$58.22788,900——
2016-12-09$29.55$59.70985,900——
2016-12-08$29.56$59.72851,200——
2016-12-07$29.06$58.711,219,400——
2016-12-06$28.49$57.56863,400——
2016-12-05$28.28$57.13981,800——
2016-12-02$27.68$55.92968,000——
2016-12-01$27.87$56.301,216,000——
2016-11-30$27.49$55.54842,000——
2016-11-29$27.20$54.95653,900——
2016-11-28$27.15$54.85880,200——
2016-11-25$27.73$56.02257,500——
2016-11-23$27.68$55.92775,700——
2016-11-22$27.56$55.68757,700——
2016-11-21$27.34$55.231,210,200——
2016-11-18$27.37$55.291,572,200——
2016-11-17$27.25$55.051,302,400——
2016-11-16$27.67$55.901,700,000——
2016-11-15$28.30$57.17997,700——
2016-11-14$28.82$58.221,810,100——
2016-11-11$28.17$56.911,278,700——
2016-11-10$28.35$57.272,624,900——
2016-11-09$26.59$53.721,815,200——
2016-11-08$24.90$50.301,664,700——
2016-11-07$25.29$51.092,175,900——
2016-11-04$24.95$50.401,599,100——
2016-11-03$26.00$50.001,729,500——
2016-11-02$25.96$49.922,205,800——
2016-11-01$26.22$50.422,314,200——
2016-10-31$27.00$51.921,967,200——
2016-10-28$26.84$51.622,570,900——
2016-10-27$26.18$50.351,338,500——
2016-10-26$26.55$51.061,653,500——
2016-10-25$26.93$51.791,116,600——
2016-10-24$27.56$53.00642,500——
2016-10-21$27.44$52.77642,700——
2016-10-20$27.83$53.52860,400——
2016-10-19$27.76$53.38395,900——
2016-10-18$27.78$53.421,165,600——
2016-10-17$27.49$52.87566,600——
2016-10-14$27.62$53.12600,100——
2016-10-13$27.76$53.38825,700——
2016-10-12$28.12$54.08804,400——
2016-10-11$27.98$53.811,004,400——
2016-10-10$28.52$54.85880,500——
2016-10-07$28.31$54.441,663,700——
2016-10-06$29.49$56.711,029,300——
2016-10-05$29.21$56.173,003,200——
2016-10-04$28.90$55.582,064,700——
2016-10-03$29.30$56.351,163,900——
2016-09-30$29.63$56.98959,600——
2016-09-29$29.27$56.29711,800——
2016-09-28$29.84$57.38955,300——
2016-09-27$29.80$57.311,033,500——
2016-09-26$29.72$57.152,103,800——
2016-09-23$31.40$60.38632,500——
2016-09-22$31.59$60.75982,900——
2016-09-21$31.99$61.52485,400——
2016-09-20$31.78$61.12402,600——
2016-09-19$31.94$61.42451,100——
2016-09-16$31.82$61.19776,800——
2016-09-15$32.12$61.77426,100——
2016-09-14$31.66$60.88734,400——
2016-09-13$31.54$60.65677,000——
2016-09-12$32.13$61.79668,300——
2016-09-09$31.61$60.79772,700——
2016-09-08$32.93$63.33908,100——
2016-09-07$32.84$63.151,077,400——
2016-09-06$32.61$62.71573,200——
2016-09-02$32.75$62.98586,600——
2016-09-01$32.08$61.69597,700——
2016-08-31$32.30$62.12633,100——
2016-08-30$32.45$62.40380,700——
2016-08-29$32.16$61.85336,100——
2016-08-26$31.99$61.52411,200——
2016-08-25$31.81$61.17326,600——
2016-08-24$31.90$61.35447,200——
2016-08-23$32.15$61.83393,600——
2016-08-22$32.11$61.75261,500——
2016-08-19$32.39$62.29424,500——
2016-08-18$32.49$62.48303,500——
2016-08-17$32.20$61.92507,900——
2016-08-16$32.11$61.75431,000——
2016-08-15$32.28$62.08381,100——
2016-08-12$32.03$61.60240,100——
2016-08-11$32.05$61.63400,800——
2016-08-10$32.07$61.67689,800——
2016-08-09$31.91$61.37551,800——
2016-08-08$32.04$61.62569,500——
2016-08-05$32.13$61.79474,900——
2016-08-04$31.56$60.69317,300——
2016-08-03$31.71$60.50513,900——
2016-08-02$31.29$59.70438,600——
2016-08-01$31.71$60.50623,400——
2016-07-29$31.57$60.23719,600——
2016-07-28$31.41$59.93452,300——
2016-07-27$31.61$60.31479,100——
2016-07-26$31.28$59.68375,100——
2016-07-25$31.35$59.81388,000——
2016-07-22$31.38$59.87203,700——
2016-07-21$31.09$59.32271,300——
2016-07-20$31.27$59.66279,700——
2016-07-19$31.03$59.20459,500——
2016-07-18$31.06$59.26559,800——
2016-07-15$30.90$58.95555,400——
2016-07-14$30.52$58.23522,500——
2016-07-13$30.14$57.50415,600——
2016-07-12$30.15$57.52470,600——
2016-07-11$29.35$56.00464,500——
2016-07-08$28.81$54.97407,700——
2016-07-07$28.29$53.97604,500——
2016-07-06$28.36$54.11564,100——
2016-07-05$28.09$53.59597,600——
2016-07-01$28.71$54.78705,300——
2016-06-30$28.78$54.91753,200——
2016-06-29$28.06$53.54622,600——
2016-06-28$27.45$52.371,232,800——
2016-06-27$26.71$50.961,080,600——
2016-06-24$28.32$54.031,243,700——
2016-06-23$30.52$58.232,231,000——
2016-06-22$29.96$57.161,275,200——
2016-06-21$29.89$57.031,101,500——
2016-06-20$30.00$57.241,474,900——
2016-06-17$29.96$57.161,257,400——
2016-06-16$29.99$57.22662,800——
2016-06-15$30.28$57.77421,700——
2016-06-14$30.15$57.52462,200——
2016-06-13$30.54$58.27563,600——
2016-06-10$30.86$58.88775,000——
2016-06-09$31.46$60.02515,700——
2016-06-08$31.84$60.75721,700——
2016-06-07$32.04$61.13515,700——
2016-06-06$32.17$61.38676,400——
2016-06-03$31.82$60.71914,600——
2016-06-02$32.37$61.76646,500——
2016-06-01$32.47$61.95601,300——
2016-05-31$32.32$61.66717,700——
2016-05-27$32.51$62.03607,200——
2016-05-26$32.33$61.68455,900——
2016-05-25$32.46$61.93415,200——
2016-05-24$32.10$61.24638,200——
2016-05-23$31.44$59.98665,700——
2016-05-20$31.55$60.19557,900——
2016-05-19$31.01$59.16476,800——
2016-05-18$31.35$59.811,045,200——
2016-05-17$30.80$58.76800,500——
2016-05-16$31.09$59.32810,500——
2016-05-13$31.29$59.701,446,600——
2016-05-12$31.41$59.93791,700——
2016-05-11$31.19$59.51934,800——
2016-05-10$31.22$59.56699,900——
2016-05-09$30.44$58.08493,200——
2016-05-06$30.36$57.92485,900——
2016-05-05$30.06$57.35681,200——
2016-05-04$29.80$56.861,365,800——
2016-05-03$30.74$58.17691,900——
2016-05-02$31.44$59.501,053,300——
2016-04-29$31.60$59.801,112,700——
2016-04-28$31.41$59.44656,700——
2016-04-27$32.21$60.95641,800——
2016-04-26$31.83$60.23476,400——
2016-04-25$31.58$59.76679,800——
2016-04-22$31.57$59.74484,800——
2016-04-21$31.35$59.33612,900——
2016-04-20$31.33$59.29573,500——
2016-04-19$30.64$57.98556,800——
2016-04-18$30.25$57.24505,100——
2016-04-15$30.12$57.00571,800——
2016-04-14$30.23$57.211,125,500——
2016-04-13$30.41$57.55795,900——
2016-04-12$29.10$55.07406,100——
2016-04-11$28.42$53.78580,700——
2016-04-08$28.16$53.29501,100——
2016-04-07$28.13$53.23737,400——
2016-04-06$29.05$54.97526,200——
2016-04-05$28.59$54.10633,300——
2016-04-04$29.10$55.07556,100——
2016-04-01$29.29$55.43483,000——
2016-03-31$28.85$54.60552,300——
2016-03-30$28.95$54.78339,000——
2016-03-29$28.78$54.46422,500——
2016-03-28$28.28$53.52393,100——
2016-03-24$28.22$53.40361,900——
2016-03-23$28.35$53.65348,900——
2016-03-22$28.61$54.14437,600——
2016-03-21$28.86$54.61380,100——
2016-03-18$28.87$54.631,539,400——
2016-03-17$28.72$54.35449,700——
2016-03-16$27.98$52.95487,300——
2016-03-15$27.82$52.65511,700——
2016-03-14$28.10$53.18664,700——
2016-03-11$28.42$53.78586,300——
2016-03-10$27.47$51.98439,700——
2016-03-09$27.55$52.14609,100——
2016-03-08$27.71$52.44574,200——
2016-03-07$28.40$53.74972,600——
2016-03-04$28.34$53.631,359,100——
2016-03-03$27.55$52.141,109,300——
2016-03-02$27.20$51.47859,800——
2016-03-01$26.94$50.98882,200——
2016-02-29$26.17$49.521,021,100——
2016-02-26$26.09$49.37824,100——
2016-02-25$25.78$48.79592,200——
2016-02-24$25.48$48.22875,000——
2016-02-23$25.41$48.091,199,700——
2016-02-22$25.40$48.07790,300——
2016-02-19$24.93$47.181,004,600——
2016-02-18$24.71$46.76625,500——
2016-02-17$24.86$47.04790,200——
2016-02-16$24.57$46.50793,900——
2016-02-12$24.04$45.49655,200——
2016-02-11$23.29$44.07896,100——
2016-02-10$23.95$45.321,123,700——
2016-02-09$23.58$44.621,456,100——
2016-02-08$23.31$44.111,432,800——
2016-02-05$23.58$44.62745,400——
2016-02-04$23.70$44.851,361,900——
2016-02-03$23.67$44.322,015,300——
2016-02-02$23.95$44.841,271,500——
2016-02-01$25.24$47.261,187,200——
2016-01-29$25.29$47.351,696,500——
2016-01-28$25.12$47.03980,700——
2016-01-27$25.34$47.45608,100——
2016-01-26$25.72$48.16712,000——
2016-01-25$24.93$46.68843,800——
2016-01-22$25.93$48.55849,200——
2016-01-21$25.18$47.151,057,200——
2016-01-20$25.08$46.961,153,700——
2016-01-19$25.71$48.141,332,000——
2016-01-15$25.34$47.45874,500——
2016-01-14$25.78$48.27838,600——
2016-01-13$25.54$47.82966,300——
2016-01-12$26.44$49.51901,100——
2016-01-11$26.06$48.791,025,200——
2016-01-08$25.94$48.57720,900——
2016-01-07$26.48$49.58756,500——
2016-01-06$27.42$51.34815,000——
2016-01-05$28.13$52.67658,400——
2016-01-04$28.28$52.95714,000——