Stockscreener 앱 받기
48.92
1.07%
0.52
Federated Hermes Inc 주식 (FHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $48.94 | $48.12 | $0.82 | 918,247.0 | +1.07% |
| 2025-11-21 | $48.65 | $47.40 | $1.25 | 660,264.0 | +1.79% |
| 2025-11-20 | $48.65 | $47.30 | $1.35 | 568,053.0 | -1.02% |
| 2025-11-19 | $48.65 | $47.59 | $1.06 | 593,337.0 | -0.66% |
| 2025-11-18 | $48.66 | $47.51 | $1.15 | 498,822.0 | +0.83% |
| 2025-11-17 | $49.06 | $47.91 | $1.15 | 480,353.0 | -2.44% |
| 2025-11-14 | $49.60 | $48.63 | $0.97 | 415,170.0 | -0.08% |
| 2025-11-13 | $50.57 | $49.09 | $1.48 | 390,676.0 | -2.32% |
| 2025-11-12 | $50.92 | $49.92 | $1.00 | 401,917.0 | +0.90% |
| 2025-11-11 | $50.02 | $49.52 | $0.50 | 286,588.0 | +0.50% |
| 2025-11-10 | $50.18 | $49.30 | $0.885 | 400,701.0 | +0.42% |
| 2025-11-07 | $49.71 | $48.98 | $0.735 | 368,694.0 | -0.78% |
| 2025-11-06 | $50.12 | $49.10 | $1.02 | 758,302.0 | -0.72% |
| 2025-11-05 | $50.48 | $49.44 | $1.04 | 609,920.0 | +1.29% |
| 2025-11-04 | $49.63 | $48.55 | $1.08 | 600,627.0 | +1.04% |
| 2025-11-03 | $49.08 | $47.27 | $1.81 | 665,983.0 | +1.20% |
| 2025-10-31 | $49.22 | $46.66 | $2.56 | 862,127.0 | +2.49% |
| 2025-10-30 | $48.16 | $46.94 | $1.22 | 1,272,399.0 | -0.80% |
| 2025-10-29 | $48.58 | $47.29 | $1.29 | 584,347.0 | -1.51% |
| 2025-10-28 | $48.97 | $48.08 | $0.89 | 472,833.0 | -1.22% |
Federated Hermes Inc 주식 (FHI) 연도별 가격 이력
이 심층 분석에서는 Federated Hermes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Federated Hermes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Federated Hermes Inc 주식 (FHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.92 | $47.27 | $3.66 | 9,535,901.0 | +0.91% |
| 2025-10 | $53.45 | $46.66 | $6.79 | 12,305,447.0 | -6.64% |
| 2025-09 | $54.10 | $51.25 | $2.85 | 13,499,627.0 | -2.20% |
| 2025-08 | $54.42 | $47.26 | $7.16 | 15,041,340.0 | +7.12% |
| 2025-07 | $50.09 | $44.18 | $5.91 | 12,286,079.0 | +11.85% |
| 2025-06 | $44.62 | $41.55 | $3.08 | 17,376,161.0 | +5.02% |
| 2025-05 | $43.87 | $40.24 | $3.63 | 17,253,623.0 | +3.92% |
| 2025-04 | $41.35 | $35.05 | $6.30 | 19,088,011.0 | -0.39% |
| 2025-03 | $41.75 | $36.96 | $4.79 | 21,440,573.0 | +5.21% |
| 2025-02 | $40.27 | $37.65 | $2.62 | 11,375,354.0 | -2.56% |
| 2025-01 | $41.38 | $37.40 | $3.98 | 12,833,125.0 | -3.26% |
Federated Hermes Inc 주식 (FHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.92 | $40.49 | $3.43 | 10,155,369.0 | -4.26% |
| 2024-11 | $43.23 | $39.57 | $3.66 | 9,228,951.0 | +6.53% |
| 2024-10 | $40.65 | $35.75 | $4.90 | 14,006,070.0 | +9.14% |
| 2024-09 | $37.43 | $33.29 | $4.14 | 9,906,149.0 | +7.20% |
| 2024-08 | $34.58 | $31.94 | $2.64 | 11,582,477.0 | -0.09% |
| 2024-07 | $36.37 | $32.12 | $4.25 | 13,394,988.0 | +4.41% |
| 2024-06 | $33.33 | $31.24 | $2.09 | 14,887,161.0 | -0.87% |
| 2024-05 | $33.59 | $31.90 | $1.69 | 15,945,287.0 | +0.97% |
| 2024-04 | $37.10 | $32.20 | $4.90 | 18,032,042.0 | -9.05% |
| 2024-03 | $36.73 | $34.97 | $1.76 | 16,453,276.0 | +2.53% |
| 2024-02 | $36.10 | $34.48 | $1.62 | 12,676,033.0 | +0.77% |
| 2024-01 | $36.34 | $32.91 | $3.43 | 14,891,602.0 | +3.25% |
Federated Hermes Inc 주식 (FHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.39 | $31.35 | $3.04 | 18,156,371.0 | +6.41% |
| 2023-11 | $33.30 | $31.08 | $2.22 | 14,173,635.0 | +0.38% |
| 2023-10 | $34.93 | $30.23 | $4.70 | 21,073,827.0 | -6.41% |
| 2023-09 | $35.67 | $33.63 | $2.04 | 15,190,255.0 | -2.56% |
| 2023-08 | $35.20 | $32.36 | $2.84 | 15,297,146.0 | +2.75% |
| 2023-07 | $37.31 | $33.26 | $4.05 | 18,585,900.0 | -5.63% |
| 2023-06 | $38.93 | $34.37 | $4.56 | 33,305,979.0 | +4.12% |
| 2023-05 | $42.02 | $34.08 | $7.94 | 20,420,058.0 | -16.82% |
| 2023-04 | $45.55 | $39.24 | $6.31 | 17,833,286.0 | +3.11% |
| 2023-03 | $41.43 | $36.52 | $4.91 | 27,310,036.0 | +2.01% |
| 2023-02 | $41.20 | $38.17 | $3.03 | 11,705,372.0 | +0.13% |
| 2023-01 | $39.48 | $36.24 | $3.24 | 13,428,544.0 | +8.23% |
0.10%
0.34%
자본화:
|
볼륨(24시간):