Federated Hermes Intl Leaders R6 (FGRSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| May 01, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Apr 30, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 29, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Apr 26, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Apr 25, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 24, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| Apr 23, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 22, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Apr 19, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Apr 18, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Apr 17, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Apr 16, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Apr 15, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Apr 12, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| Apr 11, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Apr 10, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Apr 09, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| Apr 08, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Apr 05, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Apr 04, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| Apr 03, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| Apr 02, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Apr 01, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Mar 28, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Mar 27, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Mar 26, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Mar 25, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Mar 22, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| Mar 21, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Mar 20, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 18, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Mar 15, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Mar 14, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Mar 13, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Mar 12, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Mar 11, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Mar 08, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Mar 07, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 06, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Mar 05, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Mar 04, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Mar 01, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 29, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Feb 28, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Feb 27, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| Feb 26, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Feb 23, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Feb 22, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Feb 21, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| Feb 20, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Feb 16, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Feb 15, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Feb 14, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Feb 13, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| Feb 12, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Feb 09, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Feb 08, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Feb 07, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Feb 06, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| Feb 05, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Feb 02, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Feb 01, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Jan 31, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Jan 30, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jan 29, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jan 26, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Jan 25, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| Jan 24, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jan 23, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Jan 22, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Jan 19, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Jan 18, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| Jan 17, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Jan 16, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| Jan 12, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Jan 11, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Jan 10, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| Jan 09, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| Jan 08, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Jan 05, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Jan 04, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Jan 03, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| Jan 02, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Dec 29, 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Dec 28, 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Dec 27, 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Dec 26, 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Dec 26, 2023 | 0.59 Dividend | |||||
| Dec 22, 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 36.58 | - |
| Dec 21, 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 36.56 | - |
| Dec 20, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 35.97 | - |
| Dec 19, 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.35 | - |
| Dec 18, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 35.92 | - |
| Dec 18, 2023 | 0 Dividend | |||||
| Dec 18, 2023 | 0.625 Capital Gain | |||||
| Dec 15, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 35.96 | - |
| Dec 14, 2023 | 37.44 | 37.44 | 37.44 | 37.44 | 36.23 | - |
| *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.