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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.59$73.60330,100——
2019-12-30$32.84$74.17481,800——
2019-12-27$32.72$73.90328,500——
2019-12-26$32.97$74.46201,500——
2019-12-24$32.89$74.28134,800——
2019-12-23$32.82$74.12523,200——
2019-12-20$32.99$74.511,529,800——
2019-12-19$33.47$75.59454,900——
2019-12-18$33.14$74.84494,800——
2019-12-17$33.52$75.70392,600——
2019-12-16$33.37$75.36451,200——
2019-12-13$33.45$75.54582,400——
2019-12-12$34.43$77.76408,900——
2019-12-11$33.99$76.76239,000——
2019-12-10$33.84$76.42564,200——
2019-12-09$33.77$76.27435,200——
2019-12-06$33.79$76.31420,300——
2019-12-05$33.57$75.82410,300——
2019-12-04$33.22$75.02427,600——
2019-12-03$32.73$73.92299,000——
2019-12-02$33.20$74.98462,500——
2019-11-29$33.52$75.70161,300——
2019-11-27$33.79$76.31365,200——
2019-11-26$33.45$75.54483,900——
2019-11-25$33.74$76.20339,000——
2019-11-22$33.00$74.53317,300——
2019-11-21$33.03$74.60403,700——
2019-11-20$33.45$75.54424,400——
2019-11-19$33.64$75.97225,200——
2019-11-18$33.43$75.50429,400——
2019-11-15$33.29$75.18349,900——
2019-11-14$33.64$75.97304,500——
2019-11-13$33.71$76.13380,300——
2019-11-12$33.60$75.88433,400——
2019-11-11$33.65$76.00478,900——
2019-11-08$33.94$76.65462,300——
2019-11-07$33.71$76.13370,500——
2019-11-06$33.74$75.59413,200——
2019-11-05$34.04$76.26849,700——
2019-11-04$33.52$75.10755,800——
2019-11-01$32.53$72.88442,500——
2019-10-31$31.94$71.56516,400——
2019-10-30$31.74$71.11447,700——
2019-10-29$31.32$70.17524,000——
2019-10-28$30.94$69.321,050,700——
2019-10-25$30.49$68.311,296,200——
2019-10-24$31.31$70.15549,500——
2019-10-23$31.80$71.24283,100——
2019-10-22$31.63$70.86297,200——
2019-10-21$32.05$71.80381,300——
2019-10-18$31.38$70.30426,800——
2019-10-17$31.13$69.74350,500——
2019-10-16$30.96$69.36829,900——
2019-10-15$30.91$69.251,105,400——
2019-10-14$31.35$70.23464,200——
2019-10-11$31.78$71.20738,100——
2019-10-10$31.58$70.75553,300——
2019-10-09$31.40$70.35538,000——
2019-10-08$30.86$69.14834,000——
2019-10-07$30.71$68.80745,100——
2019-10-04$30.78$68.96580,300——
2019-10-03$30.80$69.00298,700——
2019-10-02$30.78$68.96364,600——
2019-10-01$31.67$70.95432,000——
2019-09-30$32.41$72.61478,100——
2019-09-27$32.46$72.72470,500——
2019-09-26$32.34$72.45315,500——
2019-09-25$32.38$72.54381,500——
2019-09-24$32.31$72.39513,500——
2019-09-23$32.53$72.88433,300——
2019-09-20$31.93$71.531,168,900——
2019-09-19$32.57$72.97355,200——
2019-09-18$32.27$72.30369,000——
2019-09-17$32.41$72.61613,400——
2019-09-16$32.85$73.60459,600——
2019-09-13$33.02$73.98626,400——
2019-09-12$33.51$75.07606,700——
2019-09-11$33.27$74.54687,100——
2019-09-10$32.24$72.23910,800——
2019-09-09$31.92$71.51762,100——
2019-09-06$31.96$71.60557,900——
2019-09-05$32.79$73.46489,900——
2019-09-04$32.21$72.16328,200——
2019-09-03$31.73$71.09324,200——
2019-08-30$32.04$71.78281,700——
2019-08-29$31.83$71.31393,100——
2019-08-28$31.45$70.46398,300——
2019-08-27$31.31$70.15478,600——
2019-08-26$31.77$71.18325,800——
2019-08-23$31.85$71.35434,400——
2019-08-22$32.39$72.56404,800——
2019-08-21$32.12$71.96352,100——
2019-08-20$32.27$72.30348,100——
2019-08-19$32.23$72.21455,000——
2019-08-16$32.10$71.92951,700——
2019-08-15$32.18$72.09485,900——
2019-08-14$32.10$71.92705,000——
2019-08-13$32.78$73.44496,200——
2019-08-12$32.25$72.25451,400——
2019-08-09$32.48$72.77590,200——
2019-08-08$33.26$74.51605,500——
2019-08-07$32.71$73.28773,100——
2019-08-06$33.50$74.45664,300——
2019-08-05$32.80$72.89581,600——
2019-08-02$33.99$75.54487,200——
2019-08-01$33.91$75.36864,000——
2019-07-31$34.75$77.22948,200——
2019-07-30$35.00$77.78788,200——
2019-07-29$35.25$78.34938,200——
2019-07-26$35.56$79.021,842,700——
2019-07-25$34.25$76.11757,500——
2019-07-24$33.89$75.31600,800——
2019-07-23$33.34$74.09537,000——
2019-07-22$33.10$73.56648,300——
2019-07-19$33.26$73.91727,600——
2019-07-18$33.51$74.47618,900——
2019-07-17$32.98$73.29526,200——
2019-07-16$33.36$74.14647,100——
2019-07-15$33.41$74.25662,200——
2019-07-12$33.80$75.11829,800——
2019-07-11$33.60$74.67641,300——
2019-07-10$33.00$73.34454,800——
2019-07-09$33.35$74.11398,600——
2019-07-08$33.03$73.40406,500——
2019-07-05$33.28$73.96286,900——
2019-07-03$33.10$73.56229,300——
2019-07-02$32.49$72.20402,100——
2019-07-01$32.68$72.62392,600——
2019-06-28$32.50$72.221,699,100——
2019-06-27$32.41$72.02524,700——
2019-06-26$31.72$70.49911,600——
2019-06-25$31.64$70.31441,200——
2019-06-24$31.89$70.87411,300——
2019-06-21$32.19$71.541,175,400——
2019-06-20$32.09$71.31508,100——
2019-06-19$31.76$70.58516,100——
2019-06-18$32.00$71.11512,400——
2019-06-17$31.33$69.62595,100——
2019-06-14$32.41$72.02385,600——
2019-06-13$32.39$71.98392,300——
2019-06-12$32.57$72.38579,900——
2019-06-11$32.34$71.87445,700——
2019-06-10$32.15$71.45832,200——
2019-06-07$31.76$70.58670,100——
2019-06-06$31.93$70.96518,000——
2019-06-05$31.87$70.82450,500——
2019-06-04$31.77$70.60452,800——
2019-06-03$31.15$69.22766,500——
2019-05-31$30.53$67.85866,500——
2019-05-30$31.03$68.96531,200——
2019-05-29$31.57$70.16847,800——
2019-05-28$31.36$69.691,125,700——
2019-05-24$30.84$68.54533,600——
2019-05-23$30.30$67.34656,400——
2019-05-22$30.61$68.02441,900——
2019-05-21$30.99$68.87634,400——
2019-05-20$30.29$67.31532,800——
2019-05-17$30.56$67.91473,500——
2019-05-16$30.93$68.74497,600——
2019-05-15$30.72$68.27775,200——
2019-05-14$30.71$68.25698,500——
2019-05-13$30.87$68.60732,800——
2019-05-10$31.90$70.89556,800——
2019-05-09$31.96$71.02637,200——
2019-05-08$31.79$70.65788,800——
2019-05-07$31.64$70.311,154,200——
2019-05-06$31.87$70.22874,700——
2019-05-03$31.52$69.45431,000——
2019-05-02$31.23$68.81633,600——
2019-05-01$31.35$69.08755,300——
2019-04-30$30.73$67.711,090,500——
2019-04-29$30.83$67.931,111,600——
2019-04-26$31.09$68.512,445,700——
2019-04-25$33.54$73.901,247,600——
2019-04-24$32.99$72.69876,000——
2019-04-23$32.68$72.011,168,900——
2019-04-22$32.60$71.831,908,500——
2019-04-18$32.56$71.74478,700——
2019-04-17$32.20$70.951,095,400——
2019-04-16$33.02$72.76706,100——
2019-04-15$32.46$71.52841,100——
2019-04-12$32.65$71.94587,100——
2019-04-11$32.19$70.93663,600——
2019-04-10$31.75$69.96633,400——
2019-04-09$31.22$68.79631,600——
2019-04-08$31.19$68.73689,500——
2019-04-05$30.90$68.09563,000——
2019-04-04$30.49$67.18496,900——
2019-04-03$30.07$66.26587,400——
2019-04-02$29.71$65.46611,100——
2019-04-01$30.06$66.24588,000——
2019-03-29$29.31$64.58696,000——
2019-03-28$29.43$64.85623,000——
2019-03-27$29.15$64.23732,200——
2019-03-26$29.07$64.05672,700——
2019-03-25$28.50$62.801,707,400——
2019-03-22$28.52$62.84857,900——
2019-03-21$29.14$64.211,120,400——
2019-03-20$29.22$64.391,149,700——
2019-03-19$29.60$65.22991,400——
2019-03-18$30.40$66.99699,100——
2019-03-15$29.75$65.551,883,100——
2019-03-14$29.37$64.72711,300——
2019-03-13$29.70$65.441,120,600——
2019-03-12$29.67$65.38550,900——
2019-03-11$29.84$65.75562,400——
2019-03-08$29.28$64.52499,300——
2019-03-07$29.15$64.23659,400——
2019-03-06$29.83$65.731,033,700——
2019-03-05$29.89$65.86819,100——
2019-03-04$29.59$65.20734,000——
2019-03-01$29.55$65.111,090,200——
2019-02-28$29.75$65.55890,200——
2019-02-27$29.30$64.56694,900——
2019-02-26$28.88$63.64749,900——
2019-02-25$28.96$63.81818,300——
2019-02-22$28.93$63.75450,300——
2019-02-21$28.86$63.59935,000——
2019-02-20$28.69$63.22870,800——
2019-02-19$28.42$62.62579,100——
2019-02-15$28.37$62.51972,900——
2019-02-14$27.84$61.34901,900——
2019-02-13$27.83$61.32920,700——
2019-02-12$27.77$61.191,093,500——
2019-02-11$27.75$61.15675,400——
2019-02-08$27.35$60.261,011,500——
2019-02-07$27.36$60.29798,100——
2019-02-06$27.32$59.601,207,700——
2019-02-05$26.72$58.29693,100——
2019-02-04$26.26$57.29339,300——
2019-02-01$26.00$56.72920,700——
2019-01-31$26.13$57.01977,800——
2019-01-30$25.90$56.51798,500——
2019-01-29$26.71$58.271,694,000——
2019-01-28$26.39$57.571,222,800——
2019-01-25$25.48$55.591,613,600——
2019-01-24$25.09$54.741,310,100——
2019-01-23$25.90$56.511,010,900——
2019-01-22$26.38$57.55669,300——
2019-01-18$26.43$57.66883,600——
2019-01-17$25.99$56.70807,900——
2019-01-16$25.85$56.40695,800——
2019-01-15$25.29$55.17824,600——
2019-01-14$25.19$54.96652,500——
2019-01-11$25.30$55.20702,300——
2019-01-10$25.91$56.53604,700——
2019-01-09$26.03$56.79501,400——
2019-01-08$25.94$56.59570,700——
2019-01-07$26.03$56.79812,700——
2019-01-04$25.94$56.591,004,300——
2019-01-03$25.75$56.18934,400——
2019-01-02$26.23$57.231,023,500——