Federated Hermes MDT Mid Cap Growth A (FGSAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| May 30, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| May 29, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| May 28, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| May 24, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| May 23, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| May 22, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| May 21, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| May 20, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| May 17, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| May 16, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| May 15, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| May 14, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| May 13, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| May 10, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| May 09, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| May 08, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| May 07, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| May 06, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| May 03, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| May 02, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| May 01, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Apr 30, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Apr 29, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| Apr 26, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Apr 25, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Apr 24, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Apr 23, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Apr 22, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Apr 19, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Apr 18, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Apr 17, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Apr 16, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Apr 15, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Apr 12, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| Apr 11, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Apr 10, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Apr 09, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Apr 08, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Apr 05, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| Apr 04, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Apr 03, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| Apr 02, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| Apr 01, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| Mar 28, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| Mar 27, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| Mar 26, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| Mar 25, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| Mar 22, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Mar 21, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
| Mar 20, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| Mar 19, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Mar 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Mar 15, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| Mar 14, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Mar 13, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| Mar 12, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Mar 11, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Mar 08, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Mar 07, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| Mar 06, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Mar 05, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| Mar 04, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| Mar 01, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| Feb 29, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Feb 28, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Feb 27, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Feb 26, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| Feb 23, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| Feb 22, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Feb 21, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Feb 20, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| Feb 16, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Feb 15, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| Feb 14, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Feb 13, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Feb 12, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Feb 09, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Feb 08, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Feb 07, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Feb 06, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| Feb 05, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Feb 02, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | - |
| Feb 01, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Jan 31, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Jan 30, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| Jan 29, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Jan 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jan 25, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jan 24, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Jan 23, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Jan 22, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jan 19, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Jan 18, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Jan 17, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Jan 16, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| Jan 12, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Jan 11, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Jan 10, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| Jan 09, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| *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.