Federated Hermes Intl Leaders R (FGFRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| May 29, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| May 28, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| May 24, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| May 23, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| May 22, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| May 21, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| May 20, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| May 17, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| May 16, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| May 15, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| May 14, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| May 13, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| May 10, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| May 09, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| May 08, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| May 07, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| May 06, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| May 03, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| May 02, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| May 01, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Apr 30, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Apr 29, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Apr 26, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Apr 25, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Apr 24, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Apr 23, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Apr 22, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Apr 19, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| Apr 18, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Apr 17, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Apr 16, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Apr 15, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Apr 12, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Apr 11, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Apr 10, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Apr 09, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Apr 08, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Apr 05, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Apr 04, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Apr 03, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Apr 02, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Apr 01, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Mar 28, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Mar 27, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 26, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Mar 25, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Mar 22, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Mar 21, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Mar 20, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Mar 19, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Mar 18, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Mar 15, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Mar 14, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Mar 13, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Mar 12, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Mar 11, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| Mar 08, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Mar 07, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Mar 06, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Mar 05, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Mar 04, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| Mar 01, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Feb 29, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Feb 28, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Feb 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Feb 26, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Feb 23, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Feb 22, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Feb 21, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Feb 20, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Feb 16, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Feb 15, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Feb 14, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Feb 13, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Feb 12, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Feb 09, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Feb 08, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Feb 07, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| Feb 06, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Feb 05, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Feb 02, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Feb 01, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jan 31, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Jan 30, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| Jan 29, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Jan 26, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 25, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| Jan 24, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| Jan 23, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Jan 22, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Jan 19, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Jan 18, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Jan 17, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jan 16, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Jan 12, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Jan 11, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Jan 10, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Jan 09, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Jan 08, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| *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.