Get the Stockscreener App
28.57
0.24%
-0.07
After Hours:
28.57
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History
The historical daily chart and data for Federated Hermes U S Strategic Dividend Etf stock (FDV), show that the latest closing stock price as of December 05, 2025, is $28.57.
- Federated Hermes U S Strategic Dividend Etf all-time high stock price is $29.80, occurred on September 16, 2025.
- The lowest Federated Hermes U S Strategic Dividend Etf stock price recorded was $21.32 on October 27, 2023. Since then, Federated Hermes U S Strategic Dividend Etf's stock price has risen over 34.01% to $28.57 now.
- The 52-week high stock price for FDV is $29.80, representing a 4.31% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for FDV is $24.39, indicating a -14.62% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $28.72 | $28.55 | $0.1717 | 204,385.0 | -0.24% |
| Dec 04, 2025 | $28.79 | $28.57 | $0.225 | 244,578.0 | -0.54% |
| Dec 03, 2025 | $28.82 | $28.61 | $0.205 | 366,363.0 | +0.65% |
| Dec 02, 2025 | $28.77 | $28.45 | $0.325 | 321,188.0 | -0.14% |
| Dec 01, 2025 | $28.90 | $28.63 | $0.27 | 624,552.0 | -0.69% |
| Nov 28, 2025 | $28.92 | $28.67 | $0.25 | 63,769.0 | -0.17% |
| Nov 26, 2025 | $28.99 | $28.70 | $0.29 | 99,372.0 | +0.59% |
| Nov 25, 2025 | $28.75 | $28.54 | $0.2094 | 227,469.0 | +0.98% |
| Nov 24, 2025 | $28.52 | $28.37 | $0.1555 | 130,011.0 | -0.16% |
| Nov 21, 2025 | $28.67 | $28.22 | $0.45 | 102,463.0 | +1.44% |
| Nov 20, 2025 | $28.47 | $28.05 | $0.42 | 148,204.0 | -0.67% |
| Nov 19, 2025 | $28.37 | $28.17 | $0.20 | 158,149.0 | -0.53% |
| Nov 18, 2025 | $28.52 | $28.29 | $0.23 | 159,994.0 | +0.35% |
| Nov 17, 2025 | $28.59 | $28.27 | $0.3167 | 147,519.0 | -0.60% |
| Nov 14, 2025 | $28.64 | $28.34 | $0.30 | 108,212.0 | -0.25% |
| Nov 13, 2025 | $28.84 | $28.56 | $0.2791 | 175,954.0 | -0.38% |
| Nov 12, 2025 | $28.76 | $28.64 | $0.125 | 147,434.0 | +0.17% |
| Nov 11, 2025 | $28.63 | $28.36 | $0.27 | 91,119.0 | +1.09% |
| Nov 10, 2025 | $28.34 | $28.09 | $0.25 | 124,743.0 | +0.14% |
| Nov 07, 2025 | $28.28 | $27.98 | $0.30 | 170,598.0 | +1.00% |
| Nov 06, 2025 | $28.18 | $27.97 | $0.21 | 116,377.0 | -0.39% |
| Nov 05, 2025 | $28.17 | $27.92 | $0.2542 | 64,409.0 | +0.68% |
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Federated Hermes U S Strategic Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Federated Hermes U S Strategic Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.90 | $28.45 | $0.455 | 1,965,451.0 | -0.97% |
| Nov, 2025 | $28.99 | $27.76 | $1.23 | 2,411,688.0 | +2.71% |
| Oct, 2025 | $29.61 | $27.94 | $1.67 | 1,665,718.0 | -1.85% |
| Sep, 2025 | $29.80 | $28.22 | $1.58 | 1,115,915.0 | -0.28% |
| Aug, 2025 | $28.98 | $27.50 | $1.48 | 1,112,169.0 | +3.39% |
| Jul, 2025 | $29.20 | $27.51 | $1.69 | 1,438,788.0 | +1.09% |
| Jun, 2025 | $28.00 | $26.88 | $1.12 | 1,033,691.0 | +1.37% |
| May, 2025 | $27.60 | $26.54 | $1.06 | 2,845,343.0 | +1.08% |
| Apr, 2025 | $28.22 | $24.39 | $3.83 | 2,571,867.0 | -4.83% |
| Mar, 2025 | $28.90 | $27.27 | $1.63 | 1,635,476.0 | -1.78% |
| Feb, 2025 | $28.76 | $27.17 | $1.59 | 748,941.0 | +4.25% |
| Jan, 2025 | $28.02 | $26.27 | $1.74 | 2,199,154.0 | +3.38% |
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.50 | $26.32 | $2.18 | 2,021,633.0 | -6.38% |
| Nov, 2024 | $28.66 | $27.46 | $1.20 | 1,799,872.0 | +2.42% |
| Oct, 2024 | $28.35 | $27.40 | $0.95 | 788,641.0 | -0.37% |
| Sep, 2024 | $27.98 | $26.90 | $1.09 | 494,725.0 | +1.68% |
| Aug, 2024 | $27.45 | $25.70 | $1.75 | 1,423,062.0 | +3.45% |
| Jul, 2024 | $26.73 | $24.63 | $2.10 | 309,618.0 | +6.81% |
| Jun, 2024 | $25.26 | $24.41 | $0.8467 | 318,404.0 | -0.93% |
| May, 2024 | $25.58 | $24.24 | $1.34 | 410,897.0 | +3.03% |
| Apr, 2024 | $25.47 | $23.62 | $1.85 | 342,971.0 | -3.72% |
| Mar, 2024 | $25.28 | $23.77 | $1.51 | 359,608.0 | +5.55% |
| Feb, 2024 | $24.29 | $23.25 | $1.04 | 329,540.0 | +0.13% |
| Jan, 2024 | $24.73 | $23.54 | $1.19 | 777,369.0 | -0.37% |
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.28 | $23.14 | $1.14 | 813,274.0 | +3.71% |
| Nov, 2023 | $23.32 | $21.67 | $1.65 | 365,802.0 | +6.60% |
| Oct, 2023 | $22.60 | $21.32 | $1.28 | 617,355.0 | +0.00% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):