Skip to main content
FHI logo

Federated Hermes, Inc.

FHINYSEFinancialsAsset Management

$55.93Today:- (-)1Y +9.63%

As of Oct 16, 2026 close

Market cap
$4.06B
P/E (TTM)
9.85
Forward P/E
8.75
Dividend yield
2.55%
52-week range
$46.66$67.20
Volume (live)
-
Avg. volume (3M)
756.96K

Federated Hermes (FHI) Historical Stock Prices

Analyze Federated Hermes (FHI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Federated Hermes (FHI) Interactive Price Chart

Interactive historical price chart showing Federated Hermes stock price movements and trends across multiple time periods.

Loading chart...

FHI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FHI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202656.9257.1355.6355.9355.93888.60K
Oct 15, 202655.3356.6254.6956.4756.471.13M
Oct 14, 202654.7355.2053.8254.9154.91867.70K
Oct 13, 202656.4156.6154.8255.0555.051.16M
Oct 12, 202656.5456.9256.0356.0356.03854.00K
Oct 9, 202656.9556.9555.9156.5256.52958.60K
Oct 8, 202655.2756.7555.2755.9555.951.20M
Oct 7, 202655.9356.5255.3255.8555.85679.20K
Oct 6, 202656.6756.7455.6756.5656.56589.10K
Oct 5, 202655.9956.9855.6156.5056.50568.20K
Oct 2, 202656.3756.9656.0356.0756.07553.00K
Oct 1, 202655.9056.4055.3156.1656.16689.70K
Sep 30, 202657.6257.7856.1656.3756.37884.00K
Sep 29, 202657.5557.9257.0057.5257.52480.60K
Sep 28, 202657.7558.0256.8357.5657.56432.40K
Sep 25, 202657.7258.0357.1357.8257.82445.80K
Sep 24, 202657.4858.0556.4457.3857.38517.60K
Sep 23, 202656.8758.4656.8257.5657.56609.70K
Sep 22, 202658.3958.6456.5256.9256.92679.40K
Sep 21, 202657.4658.3357.1958.1858.18446.70K
Sep 18, 202656.3757.3255.8657.1057.102.46M
Sep 17, 202657.3957.7556.3156.3656.36635.70K
Sep 16, 202658.3458.4555.6956.6956.69917.00K
Sep 15, 202658.7858.7857.4158.2558.25783.30K
Sep 14, 202659.7359.8658.0958.9958.99781.13K
Sep 11, 202661.6661.6659.5259.5759.57674.37K
Sep 10, 202661.0861.2060.4460.9960.99389.88K
Sep 9, 202660.9561.3460.3161.1861.18405.78K
Sep 8, 202662.0962.6761.2861.4561.45635.18K
Sep 4, 202661.3862.8661.2062.4062.40393.16K
Sep 3, 202661.2962.2760.8462.1662.16690.68K
Sep 2, 202662.4962.7460.7260.7360.73505.97K
Sep 1, 202663.2463.5362.0562.1762.17594.15K
Aug 31, 202664.3164.5963.5963.6563.65736.73K
Aug 28, 202665.3065.8364.4064.4164.41417.27K
Aug 27, 202664.8365.4964.4164.8664.86457.16K
Aug 26, 202665.5065.6664.3165.0965.09576.93K
Aug 25, 202664.8165.5464.3665.3965.39377.66K
Aug 24, 202663.8364.9363.6764.7264.72516.13K
Aug 21, 202663.4863.9562.9963.7063.70454.06K
Aug 20, 202663.8964.2862.9963.1363.13469.40K
Aug 19, 202664.8564.8763.6163.9863.98447.63K
Aug 18, 202664.1264.5263.0563.8963.89778.62K
Aug 17, 202663.8164.6763.6464.1564.15550.31K
Aug 14, 202663.6264.2062.8364.1364.13429.35K
Aug 13, 202663.2063.6161.9863.5563.55561.97K
Aug 12, 202664.5766.0662.1863.0063.00486.84K
Aug 11, 202662.9664.6362.6263.0063.00393.37K
Aug 10, 202663.1863.9562.7663.1463.14371.68K
Aug 7, 202662.7363.2962.3763.1663.16368.67K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.