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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.58$95.37454,300——
2021-12-30$37.74$95.78571,500——
2021-12-29$37.70$95.68523,000——
2021-12-28$37.77$95.86400,100——
2021-12-27$37.87$96.11533,300——
2021-12-23$37.37$94.84500,600——
2021-12-22$37.13$94.23565,700——
2021-12-21$36.99$93.88769,400——
2021-12-20$36.22$91.92864,400——
2021-12-17$37.63$95.502,120,800——
2021-12-16$36.52$92.68752,600——
2021-12-15$35.84$90.96773,500——
2021-12-14$35.50$90.10920,300——
2021-12-13$35.34$89.69812,100——
2021-12-10$35.82$90.91573,500——
2021-12-09$35.86$91.01563,600——
2021-12-08$36.18$91.82794,200——
2021-12-07$35.68$90.55770,500——
2021-12-06$35.05$88.95561,100——
2021-12-03$34.48$87.51521,000——
2021-12-02$34.94$88.67691,400——
2021-12-01$33.68$85.481,162,500——
2021-11-30$33.71$85.55975,700——
2021-11-29$34.44$87.41548,200——
2021-11-26$34.22$86.85483,900——
2021-11-24$35.64$90.45369,000——
2021-11-23$35.74$90.70613,900——
2021-11-22$34.97$88.75524,200——
2021-11-19$34.65$87.94493,300——
2021-11-18$34.67$87.99343,600——
2021-11-17$35.01$88.85616,600——
2021-11-16$35.89$91.08582,100——
2021-11-15$35.71$90.63510,400——
2021-11-12$35.75$90.73393,900——
2021-11-11$35.64$90.45460,500——
2021-11-10$35.11$89.11448,200——
2021-11-09$34.52$87.61644,000——
2021-11-08$34.51$87.58325,300——
2021-11-05$34.61$87.84501,600——
2021-11-04$34.19$86.09633,900——
2021-11-03$34.76$87.52578,400——
2021-11-02$34.34$86.46359,000——
2021-11-01$34.51$86.89487,800——
2021-10-29$33.31$83.87795,100——
2021-10-28$31.98$80.52795,600——
2021-10-27$32.13$80.90393,100——
2021-10-26$33.28$83.79206,400——
2021-10-25$33.27$83.77251,200——
2021-10-22$33.13$83.42312,300——
2021-10-21$33.16$83.49324,800——
2021-10-20$33.44$84.20517,100——
2021-10-19$32.67$82.26786,400——
2021-10-18$32.67$82.26400,600——
2021-10-15$33.02$83.14439,800——
2021-10-14$32.87$82.76331,100——
2021-10-13$32.22$81.13628,900——
2021-10-12$31.56$79.46591,500——
2021-10-11$32.70$82.33674,700——
2021-10-08$33.53$84.42376,800——
2021-10-07$33.05$83.21724,200——
2021-10-06$32.37$81.50400,400——
2021-10-05$32.93$82.91312,900——
2021-10-04$32.38$81.53387,400——
2021-10-01$32.63$82.16511,200——
2021-09-30$32.50$81.83692,600——
2021-09-29$32.23$81.15724,500——
2021-09-28$31.85$80.191,040,800——
2021-09-27$32.10$80.82419,100——
2021-09-24$31.14$78.41331,600——
2021-09-23$30.90$77.80344,000——
2021-09-22$30.11$75.81411,200——
2021-09-21$29.52$74.33408,400——
2021-09-20$29.74$74.88638,200——
2021-09-17$30.96$77.951,156,100——
2021-09-16$30.85$77.68464,600——
2021-09-15$31.64$79.66363,800——
2021-09-14$31.23$78.63329,800——
2021-09-13$31.87$80.24226,200——
2021-09-10$31.57$79.49318,800——
2021-09-09$31.95$80.45453,500——
2021-09-08$31.60$79.56353,600——
2021-09-07$31.67$79.74414,700——
2021-09-03$32.60$82.08334,500——
2021-09-02$32.94$82.94335,700——
2021-09-01$33.21$83.62328,300——
2021-08-31$33.83$85.18454,100——
2021-08-30$33.73$84.93283,900——
2021-08-27$34.55$86.99407,200——
2021-08-26$33.69$84.83292,600——
2021-08-25$34.46$86.77370,700——
2021-08-24$34.01$85.63300,400——
2021-08-23$33.76$85.00298,600——
2021-08-20$33.52$84.40333,800——
2021-08-19$32.67$82.26306,000——
2021-08-18$32.84$82.69482,300——
2021-08-17$33.07$83.27244,000——
2021-08-16$33.62$84.65160,800——
2021-08-13$33.75$84.98184,300——
2021-08-12$33.92$85.41307,200——
2021-08-11$33.99$85.58431,300——
2021-08-10$33.32$83.89404,000——
2021-08-09$32.76$82.48329,900——
2021-08-06$32.60$82.08643,900——
2021-08-05$31.85$80.19403,900——
2021-08-04$31.65$79.01293,700——
2021-08-03$32.35$80.76447,900——
2021-08-02$32.12$80.18523,600——
2021-07-30$32.44$80.98889,900——
2021-07-29$33.12$82.68544,100——
2021-07-28$32.39$80.86371,800——
2021-07-27$32.20$80.38618,400——
2021-07-26$32.64$81.48252,500——
2021-07-23$32.32$80.68239,100——
2021-07-22$32.07$80.06374,200——
2021-07-21$32.90$82.13701,000——
2021-07-20$32.46$81.03782,700——
2021-07-19$31.66$79.04835,900——
2021-07-16$33.27$83.05775,100——
2021-07-15$33.25$83.00681,300——
2021-07-14$33.13$82.70645,600——
2021-07-13$33.82$84.43530,200——
2021-07-12$34.25$85.50828,600——
2021-07-09$33.43$83.45819,100——
2021-07-08$32.60$81.38525,900——
2021-07-07$33.42$83.43484,000——
2021-07-06$33.42$83.43520,100——
2021-07-02$34.31$85.65277,000——
2021-07-01$34.34$85.73780,200——
2021-06-30$33.91$84.65534,600——
2021-06-29$33.63$83.95497,900——
2021-06-28$33.67$84.05643,900——
2021-06-25$34.62$86.423,063,200——
2021-06-24$33.95$84.75651,000——
2021-06-23$33.41$83.40531,000——
2021-06-22$33.32$83.18566,500——
2021-06-21$33.55$83.75718,900——
2021-06-18$32.74$81.731,679,900——
2021-06-17$33.44$83.481,112,800——
2021-06-16$34.11$85.151,578,500——
2021-06-15$32.57$81.31955,900——
2021-06-14$32.18$80.33676,900——
2021-06-11$32.56$81.28718,600——
2021-06-10$32.11$80.16495,300——
2021-06-09$32.31$80.66874,100——
2021-06-08$32.34$80.73788,900——
2021-06-07$32.53$81.21691,700——
2021-06-04$32.62$81.43854,700——
2021-06-03$31.86$79.53840,200——
2021-06-02$31.56$78.79889,700——
2021-06-01$32.02$79.93578,000——
2021-05-28$31.80$79.38565,000——
2021-05-27$32.13$80.21905,200——
2021-05-26$31.52$78.69708,600——
2021-05-25$31.66$79.04735,600——
2021-05-24$32.03$79.96650,600——
2021-05-21$31.84$79.48763,400——
2021-05-20$31.58$78.84884,800——
2021-05-19$31.57$78.811,040,500——
2021-05-18$31.22$77.94863,700——
2021-05-17$31.86$79.531,174,400——
2021-05-14$33.25$83.00816,800——
2021-05-13$33.25$83.001,197,400——
2021-05-12$32.36$80.781,655,900——
2021-05-11$32.11$80.161,192,400——
2021-05-10$33.33$83.201,335,500——
2021-05-07$32.72$81.681,246,100——
2021-05-06$32.34$80.73976,500——
2021-05-05$31.93$79.041,429,500——
2021-05-04$30.55$75.621,216,600——
2021-05-03$29.22$72.331,588,800——
2021-04-30$28.80$71.292,550,300——
2021-04-29$30.20$74.75936,500——
2021-04-28$30.11$74.53517,500——
2021-04-27$29.82$73.81835,700——
2021-04-26$30.15$74.63467,500——
2021-04-23$30.21$74.78613,700——
2021-04-22$29.60$73.27592,400——
2021-04-21$30.04$74.36649,200——
2021-04-20$29.87$73.94780,300——
2021-04-19$30.17$74.681,597,100——
2021-04-16$31.12$77.03655,000——
2021-04-15$31.71$78.49583,000——
2021-04-14$31.25$77.35285,900——
2021-04-13$30.91$76.51487,400——
2021-04-12$31.52$78.02817,000——
2021-04-09$31.35$77.60388,100——
2021-04-08$31.12$77.03465,000——
2021-04-07$31.09$76.96379,000——
2021-04-06$31.05$76.86500,800——
2021-04-05$31.55$78.09689,600——
2021-04-01$31.11$77.01668,800——
2021-03-31$31.30$77.481,032,700——
2021-03-30$31.49$77.95671,300——
2021-03-29$31.06$76.88711,200——
2021-03-26$30.81$76.26589,500——
2021-03-25$29.81$73.79743,500——
2021-03-24$29.39$72.75419,300——
2021-03-23$29.33$72.60665,200——
2021-03-22$30.45$75.37498,100——
2021-03-19$30.31$75.031,867,000——
2021-03-18$30.06$74.41611,800——
2021-03-17$30.74$76.09728,800——
2021-03-16$30.78$76.19407,000——
2021-03-15$31.43$77.80493,200——
2021-03-12$31.15$77.10805,500——
2021-03-11$30.89$76.46468,400——
2021-03-10$31.35$77.60827,200——
2021-03-09$30.01$74.28510,700——
2021-03-08$29.90$74.01762,700——
2021-03-05$29.99$74.23842,400——
2021-03-04$28.65$70.92827,000——
2021-03-03$28.81$71.31683,100——
2021-03-02$28.09$69.53517,800——
2021-03-01$28.73$71.11798,200——
2021-02-26$26.72$66.14985,200——
2021-02-25$27.53$68.14690,000——
2021-02-24$28.22$69.85614,900——
2021-02-23$26.98$66.78696,600——
2021-02-22$27.43$67.90522,600——
2021-02-19$27.60$68.32556,900——
2021-02-18$27.19$67.30805,300——
2021-02-17$28.13$69.63829,500——
2021-02-16$28.59$70.77533,200——
2021-02-12$28.17$69.73551,900——
2021-02-11$28.17$69.73554,900——
2021-02-10$28.67$70.97669,400——
2021-02-09$29.05$71.91576,200——
2021-02-08$29.35$72.65577,800——
2021-02-05$28.39$70.27578,800——
2021-02-04$28.10$69.55770,300——
2021-02-03$27.75$68.02734,800——
2021-02-02$27.24$66.77839,400——
2021-02-01$27.52$67.46823,800——
2021-01-29$27.00$66.181,141,400——
2021-01-28$29.30$71.821,080,700——
2021-01-27$28.63$70.181,390,100——
2021-01-26$29.69$72.78532,500——
2021-01-25$29.66$72.70496,900——
2021-01-22$29.95$73.41393,700——
2021-01-21$30.15$73.90372,700——
2021-01-20$30.83$75.57488,500——
2021-01-19$30.89$75.72366,400——
2021-01-15$30.74$75.35401,600——
2021-01-14$31.13$76.31398,500——
2021-01-13$30.50$74.76485,400——
2021-01-12$30.54$74.86530,300——
2021-01-11$30.22$74.07410,600——
2021-01-08$30.32$74.32320,300——
2021-01-07$30.50$74.76343,900——
2021-01-06$30.12$73.831,133,800——
2021-01-05$28.44$69.71456,200——
2021-01-04$28.04$68.73527,400——