Get the Stockscreener App
28.09
0.50%
-0.14
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 October 31, 2025, is $28.09.
- 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 31.76% to $28.09 now.
- The 52-week high stock price for FDV is $29.80, representing a 6.09% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for FDV is $24.39, indicating a -13.16% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $28.24 | $27.94 | $0.30 | 67,602.0 | -0.50% |
| Oct 30, 2025 | $28.40 | $28.16 | $0.24 | 65,420.0 | -0.14% |
| Oct 29, 2025 | $28.53 | $28.16 | $0.3685 | 67,532.0 | -1.08% |
| Oct 28, 2025 | $28.89 | $28.53 | $0.36 | 116,562.0 | -0.97% |
| Oct 27, 2025 | $28.86 | $28.70 | $0.16 | 47,755.0 | +0.28% |
| Oct 24, 2025 | $28.91 | $28.75 | $0.1599 | 58,041.0 | +0.03% |
| Oct 23, 2025 | $28.90 | $28.65 | $0.25 | 50,968.0 | +0.03% |
| Oct 22, 2025 | $28.91 | $28.73 | $0.18 | 44,448.0 | -0.38% |
| Oct 21, 2025 | $28.96 | $28.76 | $0.20 | 42,176.0 | -0.03% |
| Oct 20, 2025 | $28.93 | $28.75 | $0.18 | 55,835.0 | +0.70% |
| Oct 17, 2025 | $28.70 | $28.50 | $0.20 | 43,521.0 | +0.77% |
| Oct 16, 2025 | $29.61 | $28.38 | $1.23 | 242,352.0 | -0.84% |
| Oct 15, 2025 | $28.85 | $28.55 | $0.30 | 60,830.0 | +0.14% |
| Oct 14, 2025 | $28.71 | $28.28 | $0.43 | 59,819.0 | +1.20% |
| Oct 13, 2025 | $28.44 | $28.20 | $0.2442 | 74,366.0 | +0.60% |
| Oct 10, 2025 | $28.66 | $28.12 | $0.545 | 106,208.0 | -1.16% |
| Oct 09, 2025 | $28.74 | $28.40 | $0.3383 | 35,589.0 | -0.33% |
| Oct 08, 2025 | $28.71 | $28.54 | $0.17 | 49,602.0 | -0.33% |
| Oct 07, 2025 | $28.76 | $28.57 | $0.1936 | 71,833.0 | -0.03% |
| Oct 06, 2025 | $28.92 | $28.60 | $0.3168 | 48,450.0 | -0.14% |
| Oct 03, 2025 | $28.91 | $28.34 | $0.57 | 167,893.0 | +0.21% |
| Oct 02, 2025 | $28.76 | $28.59 | $0.1742 | 54,709.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $29.61 | $27.94 | $1.67 | 1,733,320.0 | -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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):