Federated Hermes MDT Mid Cap Growth R6 (FGSKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 24 June 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 21 June 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 20 June 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 18 June 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 17 June 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 14 June 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 13 June 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| 12 June 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 11 June 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 10 June 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 07 June 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 06 June 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 05 June 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 04 June 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 03 June 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 31 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 30 May 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 29 May 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 28 May 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 24 May 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 23 May 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 22 May 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 21 May 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 20 May 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 17 May 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 16 May 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 15 May 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 14 May 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 13 May 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 10 May 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 09 May 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 08 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 07 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 06 May 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 03 May 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 02 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 01 May 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 30 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 29 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 26 Apr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 25 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 24 Apr 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 23 Apr 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 22 Apr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 19 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 18 Apr 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 17 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 16 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 15 Apr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 12 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 11 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 10 Apr 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 09 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 08 Apr 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 05 Apr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 04 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 03 Apr 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 02 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 01 Apr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 28 Mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 27 Mar 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 26 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 25 Mar 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 22 Mar 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 21 Mar 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 20 Mar 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 19 Mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 18 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 15 Mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 14 Mar 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 13 Mar 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 12 Mar 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 11 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 08 Mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 07 Mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 06 Mar 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 05 Mar 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 04 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 01 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 29 Feb 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 28 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 27 Feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 26 Feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 23 Feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 22 Feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 21 Feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 20 Feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 16 Feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 15 Feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 14 Feb 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| 13 Feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 12 Feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 09 Feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 08 Feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 07 Feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 06 Feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 05 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 02 Feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 01 Feb 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.