Federated Hermes Kaufmann Small Cap R (FKKSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| May 01, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Apr 30, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Apr 29, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Apr 26, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| Apr 25, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Apr 24, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Apr 23, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Apr 22, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Apr 19, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Apr 18, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Apr 17, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Apr 16, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| Apr 15, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Apr 12, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Apr 11, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Apr 10, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Apr 09, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Apr 08, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Apr 05, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Apr 04, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Apr 03, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Apr 02, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Apr 01, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| Mar 28, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Mar 27, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Mar 26, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Mar 25, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Mar 22, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| Mar 21, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| Mar 20, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Mar 19, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Mar 18, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Mar 15, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| Mar 14, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| Mar 13, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| Mar 12, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| Mar 11, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| Mar 08, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Mar 07, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Mar 06, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| Mar 05, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Mar 04, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Mar 01, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Feb 29, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Feb 28, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Feb 27, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Feb 26, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Feb 23, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Feb 22, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Feb 21, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Feb 20, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| Feb 16, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Feb 15, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Feb 14, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Feb 13, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Feb 12, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Feb 09, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Feb 08, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| Feb 07, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Feb 06, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Feb 05, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Feb 02, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| Feb 01, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| Jan 31, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Jan 30, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Jan 29, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| Jan 26, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Jan 25, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Jan 24, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Jan 23, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| Jan 22, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
| Jan 19, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Jan 18, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Jan 17, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Jan 16, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| Jan 12, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Jan 11, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Jan 10, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| Jan 09, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Jan 08, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Jan 05, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Jan 04, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Jan 03, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Jan 02, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Dec 29, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Dec 28, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Dec 27, 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Dec 26, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Dec 22, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Dec 21, 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Dec 20, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Dec 19, 2023 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| Dec 18, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| Dec 15, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| Dec 14, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Dec 13, 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Dec 12, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Dec 11, 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| *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.