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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$33.86$91.59502,700——
2023-12-28$33.94$91.81384,200——
2023-12-27$34.04$92.08331,700——
2023-12-26$34.14$92.35448,900——
2023-12-22$34.11$92.27418,500——
2023-12-21$33.80$91.43588,100——
2023-12-20$33.69$91.13821,800——
2023-12-19$33.81$91.46604,000——
2023-12-18$33.15$89.671,089,000——
2023-12-15$33.67$91.081,811,500——
2023-12-14$33.73$91.24853,100——
2023-12-13$32.92$89.051,781,900——
2023-12-12$32.81$88.75685,100——
2023-12-11$32.43$87.73755,700——
2023-12-08$32.32$87.43992,500——
2023-12-07$32.10$86.832,465,900——
2023-12-06$31.75$85.89998,600——
2023-12-05$31.60$85.482,104,100——
2023-12-04$32.13$86.91453,600——
2023-12-01$32.28$87.32539,800——
2023-11-30$31.82$86.08499,700——
2023-11-29$31.51$85.24583,700——
2023-11-28$31.16$84.29644,700——
2023-11-27$31.51$85.24741,800——
2023-11-24$31.62$85.54204,300——
2023-11-22$31.59$85.45406,000——
2023-11-21$31.47$85.13638,300——
2023-11-20$31.81$86.05634,100——
2023-11-17$32.32$87.43768,300——
2023-11-16$32.57$88.11655,800——
2023-11-15$32.71$88.481,132,500——
2023-11-14$32.69$88.431,282,600——
2023-11-13$31.91$86.32681,700——
2023-11-10$32.77$88.65606,400——
2023-11-09$32.43$87.73810,600——
2023-11-08$32.47$87.83880,500——
2023-11-07$32.61$88.21888,900——
2023-11-06$32.82$88.02741,700——
2023-11-03$32.74$87.81881,100——
2023-11-02$32.26$86.52606,200——
2023-11-01$31.51$84.51939,100——
2023-10-31$31.70$85.02949,000——
2023-10-30$31.35$84.081,331,400——
2023-10-27$31.53$84.561,859,600——
2023-10-26$30.46$81.692,556,100——
2023-10-25$30.55$81.941,744,000——
2023-10-24$31.30$83.951,200,900——
2023-10-23$31.42$84.271,155,400——
2023-10-20$31.53$84.561,189,600——
2023-10-19$32.01$85.85682,800——
2023-10-18$32.72$87.76578,300——
2023-10-17$33.73$90.46573,600——
2023-10-16$33.35$89.45430,900——
2023-10-13$33.05$88.64567,000——
2023-10-12$32.88$88.18515,300——
2023-10-11$33.44$89.691,142,100——
2023-10-10$34.14$91.56642,400——
2023-10-09$34.18$91.67606,100——
2023-10-06$34.22$91.781,601,200——
2023-10-05$33.54$89.95728,000——
2023-10-04$32.98$88.45913,100——
2023-10-03$32.54$87.271,275,700——
2023-10-02$33.07$88.691,075,200——
2023-09-29$33.87$90.841,174,700——
2023-09-28$34.22$91.781,325,500——
2023-09-27$33.80$90.651,748,000——
2023-09-26$34.03$91.27658,300——
2023-09-25$34.71$93.09593,000——
2023-09-22$34.83$93.41543,500——
2023-09-21$35.24$94.511,087,400——
2023-09-20$35.16$94.301,464,400——
2023-09-19$34.65$92.93839,700——
2023-09-18$34.63$92.88750,500——
2023-09-15$34.85$93.471,213,500——
2023-09-14$34.50$92.53738,000——
2023-09-13$35.03$93.95697,600——
2023-09-12$34.84$93.44421,600——
2023-09-11$34.55$92.66525,100——
2023-09-08$34.81$93.36608,900——
2023-09-07$34.48$92.48456,100——
2023-09-06$34.85$93.47420,800——
2023-09-05$34.69$93.04474,900——
2023-09-01$35.35$94.81512,300——
2023-08-31$34.76$93.23700,800——
2023-08-30$34.82$93.39547,200——
2023-08-29$34.76$93.23373,300——
2023-08-28$34.67$92.99442,700——
2023-08-25$34.34$92.10783,300——
2023-08-24$34.06$91.35638,800——
2023-08-23$34.13$91.54530,200——
2023-08-22$33.75$90.52549,500——
2023-08-21$33.64$90.22665,400——
2023-08-18$33.50$89.85828,200——
2023-08-17$32.79$87.94712,600——
2023-08-16$32.42$86.95722,500——
2023-08-15$32.77$87.89441,300——
2023-08-14$33.14$88.88448,200——
2023-08-11$33.22$89.10837,000——
2023-08-10$32.97$88.43616,400——
2023-08-09$33.18$88.99805,200——
2023-08-08$33.08$88.72553,000——
2023-08-07$33.17$88.96669,900——
2023-08-04$33.00$87.76984,200——
2023-08-03$33.33$88.63788,700——
2023-08-02$33.44$88.93709,000——
2023-08-01$33.60$89.351,058,700——
2023-07-31$33.83$89.961,037,400——
2023-07-28$33.78$89.831,866,400——
2023-07-27$35.95$95.601,013,200——
2023-07-26$36.20$96.27732,300——
2023-07-25$36.86$98.02568,400——
2023-07-24$36.79$97.83936,000——
2023-07-21$36.57$97.25470,000——
2023-07-20$36.28$96.48437,800——
2023-07-19$36.03$95.81624,200——
2023-07-18$35.48$94.35655,600——
2023-07-17$35.70$94.94683,700——
2023-07-14$35.32$93.93934,000——
2023-07-13$35.51$94.431,120,600——
2023-07-12$33.72$89.67945,600——
2023-07-11$34.04$90.52687,000——
2023-07-10$33.40$88.821,334,500——
2023-07-07$33.81$89.91824,100——
2023-07-06$34.62$92.061,580,100——
2023-07-05$34.37$91.401,616,000——
2023-07-03$36.22$96.32556,700——
2023-06-30$35.85$95.331,552,600——
2023-06-29$35.99$95.711,541,400——
2023-06-28$35.15$93.471,344,400——
2023-06-27$35.16$93.501,484,000——
2023-06-26$35.84$95.311,719,700——
2023-06-23$36.75$97.7312,509,700——
2023-06-22$37.22$98.981,042,300——
2023-06-21$37.97$100.971,137,800——
2023-06-20$37.75$100.39963,300——
2023-06-16$38.30$101.851,302,000——
2023-06-15$38.52$102.431,038,400——
2023-06-14$37.96$100.95868,500——
2023-06-13$37.28$99.14847,100——
2023-06-12$37.29$99.16685,000——
2023-06-09$37.73$100.33644,400——
2023-06-08$37.40$99.46625,500——
2023-06-07$37.27$99.11932,200——
2023-06-06$36.86$98.02852,100——
2023-06-05$36.03$95.811,061,300——
2023-06-02$35.87$95.391,043,600——
2023-06-01$34.78$92.49865,500——
2023-05-31$34.43$91.561,313,200——
2023-05-30$35.10$93.34951,100——
2023-05-26$36.06$95.891,032,600——
2023-05-25$35.30$93.87839,400——
2023-05-24$35.36$94.03962,700——
2023-05-23$36.09$95.97796,200——
2023-05-22$36.53$97.141,071,900——
2023-05-19$36.51$97.091,245,800——
2023-05-18$36.68$97.541,076,000——
2023-05-17$37.10$98.661,192,900——
2023-05-16$37.08$98.61884,900——
2023-05-15$37.45$99.59938,300——
2023-05-12$37.13$98.74661,500——
2023-05-11$37.53$99.80831,900——
2023-05-10$38.10$101.32918,500——
2023-05-09$38.37$102.04829,700——
2023-05-08$39.05$103.84525,400——
2023-05-05$39.00$103.71841,100——
2023-05-04$39.12$103.291,129,000——
2023-05-03$40.41$106.69851,900——
2023-05-02$41.02$108.301,045,100——
2023-05-01$41.21$108.80863,500——
2023-04-28$41.39$109.281,869,600——
2023-04-27$42.38$111.89823,900——
2023-04-26$41.82$110.41591,200——
2023-04-25$42.41$111.97814,100——
2023-04-24$42.59$112.45671,400——
2023-04-21$42.88$113.21641,100——
2023-04-20$43.52$114.90682,700——
2023-04-19$43.47$114.77777,500——
2023-04-18$44.00$116.171,469,500——
2023-04-17$43.61$115.14788,800——
2023-04-14$43.60$115.11943,600——
2023-04-13$43.06$113.69818,300——
2023-04-12$41.96$110.78690,000——
2023-04-11$42.09$111.132,255,600——
2023-04-10$40.16$106.031,098,500——
2023-04-06$40.33$106.48659,400——
2023-04-05$39.76$104.98902,600——
2023-04-04$39.64$104.66593,200——
2023-04-03$40.19$106.11743,600——
2023-03-31$40.14$105.981,004,500——
2023-03-30$39.98$105.56865,900——
2023-03-29$40.16$106.03535,800——
2023-03-28$39.82$105.13420,500——
2023-03-27$39.75$104.95876,600——
2023-03-24$39.61$104.581,006,700——
2023-03-23$39.23$103.58843,700——
2023-03-22$39.29$103.731,405,700——
2023-03-21$40.02$105.661,404,700——
2023-03-20$40.49$106.90722,400——
2023-03-17$39.71$104.844,673,200——
2023-03-16$40.08$105.821,563,700——
2023-03-15$38.98$102.921,599,600——
2023-03-14$39.74$104.921,260,500——
2023-03-13$38.50$101.652,447,300——
2023-03-10$38.76$102.341,562,600——
2023-03-09$38.81$102.47902,200——
2023-03-08$39.90$105.35834,600——
2023-03-07$40.10$105.871,247,300——
2023-03-06$39.85$105.21444,000——
2023-03-03$40.05$105.74495,200——
2023-03-02$39.78$105.03506,200——
2023-03-01$39.87$105.27687,200——
2023-02-28$39.35$103.89648,700——
2023-02-27$38.99$102.94480,100——
2023-02-24$38.89$102.68714,100——
2023-02-23$38.85$102.57370,200——
2023-02-22$38.82$102.49379,400——
2023-02-21$39.28$103.71438,600——
2023-02-17$39.98$105.561,067,100——
2023-02-16$39.97$105.53472,500——
2023-02-15$39.92$105.40461,900——
2023-02-14$40.35$106.53506,000——
2023-02-13$40.85$107.85537,500——
2023-02-10$39.84$105.19490,000——
2023-02-09$39.09$103.21512,700——
2023-02-08$39.56$104.45802,800——
2023-02-07$40.18$106.08700,200——
2023-02-06$40.28$105.64629,400——
2023-02-03$40.68$106.68693,000——
2023-02-02$40.40$105.95959,900——
2023-02-01$40.36$105.85841,100——
2023-01-31$39.30$103.07743,300——
2023-01-30$38.43$100.78655,100——
2023-01-27$38.68$101.441,550,000——
2023-01-26$38.24$100.29708,200——
2023-01-25$37.57$98.53676,100——
2023-01-24$37.59$98.58624,200——
2023-01-23$38.07$99.84581,100——
2023-01-20$38.25$100.31370,500——
2023-01-19$38.07$99.84325,100——
2023-01-18$38.47$100.89632,100——
2023-01-17$38.56$101.12517,200——
2023-01-13$39.21$102.83577,200——
2023-01-12$38.80$101.751,192,300——
2023-01-11$38.10$99.92605,700——
2023-01-10$38.20$100.18681,100——
2023-01-09$38.05$99.79476,300——
2023-01-06$38.43$100.78526,100——
2023-01-05$37.62$98.66453,900——
2023-01-04$37.79$99.11752,000——
2023-01-03$37.29$97.79780,900——