Federated Hermes MDT Large Cap Value Svc (FSTKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 05:47PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Apr 26, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Apr 25, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Apr 24, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Apr 23, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Apr 22, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Apr 19, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| Apr 18, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Apr 17, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Apr 16, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| Apr 15, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Apr 12, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Apr 11, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Apr 10, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| Apr 09, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Apr 08, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Apr 05, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Apr 04, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Apr 03, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Apr 02, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| Apr 01, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Mar 28, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Mar 27, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Mar 26, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Mar 25, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Mar 22, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| Mar 21, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Mar 20, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Mar 19, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Mar 18, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Mar 18, 2024 | 0.066 Dividend | |||||
| Mar 15, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.42 | - |
| Mar 14, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
| Mar 13, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.45 | - |
| Mar 12, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.45 | - |
| Mar 11, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.29 | - |
| Mar 08, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.29 | - |
| Mar 07, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.27 | - |
| Mar 06, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.02 | - |
| Mar 05, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.88 | - |
| Mar 04, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.92 | - |
| Mar 01, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.80 | - |
| Feb 29, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.66 | - |
| Feb 28, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.46 | - |
| Feb 27, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.26 | - |
| Feb 26, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.26 | - |
| Feb 23, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.33 | - |
| Feb 22, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | - |
| Feb 21, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.86 | - |
| Feb 20, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | - |
| Feb 16, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.91 | - |
| Feb 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.04 | - |
| Feb 14, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.63 | - |
| Feb 13, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | - |
| Feb 12, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | - |
| Feb 09, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.65 | - |
| Feb 08, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.61 | - |
| Feb 07, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | - |
| Feb 06, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | - |
| Feb 05, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | - |
| Feb 02, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | - |
| Feb 01, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.49 | - |
| Jan 31, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.15 | - |
| Jan 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | - |
| Jan 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | - |
| Jan 26, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.31 | - |
| Jan 25, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.22 | - |
| Jan 24, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.97 | - |
| Jan 23, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.07 | - |
| Jan 22, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.07 | - |
| Jan 19, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.00 | - |
| Jan 18, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | - |
| Jan 17, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.59 | - |
| Jan 16, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
| Jan 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.95 | - |
| Jan 11, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.91 | - |
| Jan 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | - |
| Jan 09, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.91 | - |
| Jan 08, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.04 | - |
| Jan 05, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.78 | - |
| Jan 04, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.67 | - |
| Jan 03, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.71 | - |
| Jan 02, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.93 | - |
| Dec 29, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.84 | - |
| Dec 28, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.93 | - |
| Dec 27, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.89 | - |
| Dec 26, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.86 | - |
| Dec 22, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.68 | - |
| Dec 21, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.61 | - |
| Dec 20, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.32 | - |
| Dec 19, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.77 | - |
| Dec 18, 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.50 | - |
| Dec 18, 2023 | 0.12 Dividend | |||||
| Dec 15, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.44 | - |
| Dec 14, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.63 | - |
| Dec 13, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.40 | - |
| Dec 12, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.84 | - |
| Dec 12, 2023 | 0 Dividend | |||||
| Dec 12, 2023 | 0.176 Capital Gain | |||||
| *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.