Federated Hermes Intl Leaders IS (FGFLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| May 15, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| May 14, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 13, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| May 10, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| May 09, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| May 08, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| May 07, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| May 06, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| May 03, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| May 02, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| May 01, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Apr 30, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Apr 29, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Apr 26, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Apr 25, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Apr 24, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 23, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Apr 22, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Apr 19, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Apr 18, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Apr 17, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Apr 16, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Apr 15, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Apr 12, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Apr 11, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Apr 10, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Apr 09, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 08, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Apr 05, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Apr 04, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Apr 03, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Apr 02, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Apr 01, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Mar 28, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Mar 27, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Mar 26, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Mar 25, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Mar 22, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Mar 21, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Mar 20, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Mar 19, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Mar 18, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Mar 15, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Mar 14, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Mar 13, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Mar 12, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Mar 11, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Mar 08, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Mar 07, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Mar 06, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Mar 05, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Mar 04, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Mar 01, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Feb 29, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Feb 28, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Feb 27, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Feb 26, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| Feb 23, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Feb 22, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Feb 21, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Feb 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Feb 16, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Feb 15, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Feb 14, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Feb 13, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Feb 12, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Feb 09, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Feb 08, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Feb 07, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Feb 06, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Feb 05, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 02, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Feb 01, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Jan 31, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Jan 30, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Jan 29, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Jan 26, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Jan 25, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Jan 24, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Jan 23, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| Jan 22, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| Jan 19, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Jan 18, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Jan 17, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Jan 16, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Jan 12, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Jan 11, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| Jan 10, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jan 09, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Jan 08, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| Jan 05, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Jan 04, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Jan 03, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Jan 02, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Dec 29, 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Dec 28, 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| Dec 27, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Dec 26, 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.