Federated Hermes MDT Large Cap Value Svc (FSTKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 27 June 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 26 June 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 25 June 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 24 June 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 21 June 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 20 June 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 18 June 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 17 June 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 17 June 2024 | 0.066 Dividend | |||||
| 14 June 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.68 | - |
| 13 June 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.84 | - |
| 12 June 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.91 | - |
| 11 June 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.88 | - |
| 10 June 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.05 | - |
| 07 June 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.94 | - |
| 06 June 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.02 | - |
| 05 June 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.12 | - |
| 04 June 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.97 | - |
| 03 June 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | - |
| 31 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | - |
| 30 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | - |
| 29 May 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.90 | - |
| 28 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.21 | - |
| 24 May 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.44 | - |
| 23 May 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.21 | - |
| 22 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.55 | - |
| 21 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.61 | - |
| 20 May 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.55 | - |
| 17 May 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.67 | - |
| 16 May 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.57 | - |
| 15 May 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.67 | - |
| 14 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.40 | - |
| 13 May 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.27 | - |
| 10 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.40 | - |
| 09 May 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.37 | - |
| 08 May 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.03 | - |
| 07 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.89 | - |
| 06 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.81 | - |
| 03 May 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.47 | - |
| 02 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.29 | - |
| 01 May 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.06 | - |
| 30 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.02 | - |
| 29 Apr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.52 | - |
| 26 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.31 | - |
| 25 Apr 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.30 | - |
| 24 Apr 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
| 23 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.41 | - |
| 22 Apr 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.16 | - |
| 19 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.91 | - |
| 18 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.80 | - |
| 17 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.79 | - |
| 16 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.90 | - |
| 15 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.04 | - |
| 12 Apr 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.32 | - |
| 11 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.80 | - |
| 10 Apr 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.87 | - |
| 09 Apr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.15 | - |
| 08 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.30 | - |
| 05 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.30 | - |
| 04 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.98 | - |
| 03 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.35 | - |
| 02 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.20 | - |
| 01 Apr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.41 | - |
| 28 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | - |
| 27 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.41 | - |
| 26 Mar 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.06 | - |
| 25 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.14 | - |
| 22 Mar 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.12 | - |
| 21 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.29 | - |
| 20 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.04 | - |
| 19 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.70 | - |
| 18 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.54 | - |
| 18 Mar 2024 | 0.066 Dividend | |||||
| 15 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.36 | - |
| 14 Mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.33 | - |
| 13 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.39 | - |
| 12 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.39 | - |
| 11 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.23 | - |
| 08 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.23 | - |
| 07 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.21 | - |
| 06 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 30.96 | - |
| 05 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.81 | - |
| 04 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.85 | - |
| 01 Mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.73 | - |
| 29 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.59 | - |
| 28 Feb 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.39 | - |
| 27 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.19 | - |
| 26 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.19 | - |
| 23 Feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.26 | - |
| 22 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.12 | - |
| 21 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.80 | - |
| 20 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.73 | - |
| 16 Feb 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.85 | - |
| 15 Feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.97 | - |
| 14 Feb 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.57 | - |
| 13 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.33 | - |
| 12 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.70 | - |
| 09 Feb 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.59 | - |
| 08 Feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.55 | - |
| *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.