Canada markets closed

Federated Hermes Intl Leaders R (FGFRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
37.90-0.07 (-0.18%)
At close: 08:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202437.9737.9737.9737.9737.97-
May 06, 202437.8837.8837.8837.8837.88-
May 03, 202437.6337.6337.6337.6337.63-
May 02, 202437.2937.2937.2937.2937.29-
May 01, 202436.8936.8936.8936.8936.89-
Apr 30, 202436.8736.8736.8736.8736.87-
Apr 29, 202437.3637.3637.3637.3637.36-
Apr 26, 202437.1237.1237.1237.1237.12-
Apr 25, 202436.8736.8736.8736.8736.87-
Apr 24, 202436.7336.7336.7336.7336.73-
Apr 23, 202436.7836.7836.7836.7836.78-
Apr 22, 202436.4536.4536.4536.4536.45-
Apr 19, 202435.9335.9335.9335.9335.93-
Apr 18, 202436.0536.0536.0536.0536.05-
Apr 17, 202436.1036.1036.1036.1036.10-
Apr 16, 202436.2336.2336.2336.2336.23-
Apr 15, 202436.5136.5136.5136.5136.51-
Apr 12, 202436.6436.6436.6436.6436.64-
Apr 11, 202437.2637.2637.2637.2637.26-
Apr 10, 202437.1237.1237.1237.1237.12-
Apr 09, 202437.6937.6937.6937.6937.69-
Apr 08, 202437.6837.6837.6837.6837.68-
Apr 05, 202437.5137.5137.5137.5137.51-
Apr 04, 202437.4537.4537.4537.4537.45-
Apr 03, 202437.7437.7437.7437.7437.74-
Apr 02, 202437.4937.4937.4937.4937.49-
Apr 01, 202437.6637.6637.6637.6637.66-
Mar 28, 202437.8237.8237.8237.8237.82-
Mar 27, 202437.9037.9037.9037.9037.90-
Mar 26, 202437.7637.7637.7637.7637.76-
Mar 25, 202437.6137.6137.6137.6137.61-
Mar 22, 202437.6637.6637.6637.6637.66-
Mar 21, 202437.6837.6837.6837.6837.68-
Mar 20, 202437.6437.6437.6437.6437.64-
Mar 19, 202437.2537.2537.2537.2537.25-
Mar 18, 202437.1837.1837.1837.1837.18-
Mar 15, 202437.1737.1737.1737.1737.17-
Mar 14, 202437.2637.2637.2637.2637.26-
Mar 13, 202437.6137.6137.6137.6137.61-
Mar 12, 202437.6137.6137.6137.6137.61-
Mar 11, 202437.2337.2337.2337.2337.23-
Mar 08, 202437.4537.4537.4537.4537.45-
Mar 07, 202437.6437.6437.6437.6437.64-
Mar 06, 202437.1237.1237.1237.1237.12-
Mar 05, 202436.7136.7136.7136.7136.71-
Mar 04, 202436.8436.8436.8436.8436.84-
Mar 01, 202436.9436.9436.9436.9436.94-
Feb 29, 202436.4336.4336.4336.4336.43-
Feb 28, 202436.4336.4336.4336.4336.43-
Feb 27, 202436.7236.7236.7236.7236.72-
Feb 26, 202436.5636.5636.5636.5636.56-
Feb 23, 202436.6436.6436.6436.6436.64-
Feb 22, 202436.6536.6536.6536.6536.65-
Feb 21, 202436.2336.2336.2336.2336.23-
Feb 20, 202436.2136.2136.2136.2136.21-
Feb 16, 202436.0836.0836.0836.0836.08-
Feb 15, 202435.9435.9435.9435.9435.94-
Feb 14, 202435.4935.4935.4935.4935.49-
Feb 13, 202435.2935.2935.2935.2935.29-
Feb 12, 202435.8335.8335.8335.8335.83-
Feb 09, 202435.8335.8335.8335.8335.83-
Feb 08, 202435.8035.8035.8035.8035.80-
Feb 07, 202435.8635.8635.8635.8635.86-
Feb 06, 202435.9435.9435.9435.9435.94-
Feb 05, 202435.7135.7135.7135.7135.71-
Feb 02, 202435.8535.8535.8535.8535.85-
Feb 01, 202436.1936.1936.1936.1936.19-
Jan 31, 202435.9935.9935.9935.9935.99-
Jan 30, 202436.1936.1936.1936.1936.19-
Jan 29, 202436.2736.2736.2736.2736.27-
Jan 26, 202436.1436.1436.1436.1436.14-
Jan 25, 202436.0236.0236.0236.0236.02-
Jan 24, 202435.8735.8735.8735.8735.87-
Jan 23, 202435.5735.5735.5735.5735.57-
Jan 22, 202435.6035.6035.6035.6035.60-
Jan 19, 202435.4935.4935.4935.4935.49-
Jan 18, 202435.4235.4235.4235.4235.42-
Jan 17, 202435.0835.0835.0835.0835.08-
Jan 16, 202435.5735.5735.5735.5735.57-
Jan 12, 202436.1336.1336.1336.1336.13-
Jan 11, 202436.0536.0536.0536.0536.05-
Jan 10, 202436.1236.1236.1236.1236.12-
Jan 09, 202435.9935.9935.9935.9935.99-
Jan 08, 202436.2636.2636.2636.2636.26-
Jan 05, 202435.8735.8735.8735.8735.87-
Jan 04, 202435.8335.8335.8335.8335.83-
Jan 03, 202435.7035.7035.7035.7035.70-
Jan 02, 202436.1936.1936.1936.1936.19-
Dec 29, 202336.6636.6636.6636.6636.66-
Dec 28, 202336.6636.6636.6636.6636.66-
Dec 27, 202336.8336.8336.8336.8336.83-
Dec 26, 202336.4636.4636.4636.4636.46-
Dec 26, 20230.429 Dividend
Dec 22, 202336.7936.7936.7936.7936.36-
Dec 21, 202336.7736.7736.7736.7736.34-
Dec 20, 202336.1836.1836.1836.1835.76-
Dec 19, 202336.5736.5736.5736.5736.14-
Dec 18, 202336.1336.1336.1336.1335.71-
Dec 18, 20230 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...