Federated Hermes MDT Large Cap Value A (FSTRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| May 03, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| May 02, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| May 01, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| Apr 30, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Apr 29, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Apr 26, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Apr 25, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Apr 24, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Apr 23, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Apr 22, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| Apr 19, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| Apr 18, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| Apr 17, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| Apr 16, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Apr 15, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| Apr 12, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Apr 11, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Apr 10, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| Apr 09, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Apr 08, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Apr 05, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Apr 04, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Apr 03, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Apr 02, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Apr 01, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Mar 28, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| Mar 27, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Mar 26, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| Mar 25, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Mar 22, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Mar 21, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Mar 20, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Mar 19, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| Mar 18, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Mar 18, 2024 | 0.066 Dividend | |||||
| Mar 15, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.36 | - |
| Mar 14, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | - |
| Mar 13, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
| Mar 12, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
| Mar 11, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.23 | - |
| Mar 08, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.23 | - |
| Mar 07, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.22 | - |
| Mar 06, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.97 | - |
| Mar 05, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.83 | - |
| Mar 04, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.86 | - |
| Mar 01, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.75 | - |
| Feb 29, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.61 | - |
| Feb 28, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.40 | - |
| Feb 27, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.37 | - |
| Feb 26, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.20 | - |
| Feb 23, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.27 | - |
| Feb 22, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | - |
| Feb 21, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.80 | - |
| Feb 20, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | - |
| Feb 16, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.86 | - |
| Feb 15, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.98 | - |
| Feb 14, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | - |
| Feb 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | - |
| Feb 12, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.70 | - |
| Feb 09, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | - |
| Feb 08, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | - |
| Feb 07, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.53 | - |
| Feb 06, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.41 | - |
| Feb 05, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | - |
| Feb 02, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.51 | - |
| Feb 01, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | - |
| Jan 31, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.09 | - |
| Jan 30, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.49 | - |
| Jan 29, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | - |
| Jan 26, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.26 | - |
| Jan 25, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.17 | - |
| Jan 24, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.92 | - |
| Jan 23, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
| Jan 22, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
| Jan 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | - |
| Jan 18, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.61 | - |
| Jan 17, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.53 | - |
| Jan 16, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.69 | - |
| Jan 12, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.90 | - |
| Jan 11, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.86 | - |
| Jan 10, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.89 | - |
| Jan 09, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.85 | - |
| Jan 08, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.99 | - |
| Jan 05, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.73 | - |
| Jan 04, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.62 | - |
| Jan 03, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | - |
| Jan 02, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.88 | - |
| Dec 29, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.78 | - |
| Dec 28, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.88 | - |
| Dec 27, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.84 | - |
| Dec 26, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.81 | - |
| Dec 22, 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.63 | - |
| Dec 21, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.56 | - |
| Dec 20, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.27 | - |
| Dec 19, 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.72 | - |
| Dec 18, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.45 | - |
| Dec 18, 2023 | 0.12 Dividend | |||||
| Dec 15, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.39 | - |
| *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.