Get the Stockscreener App
26.65
0.11%
-0.03
After Hours:
26.66
0.01
+0.04%
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 May 09, 2025, is $26.65.
- Federated Hermes U S Strategic Dividend Etf all-time high stock price is $28.90, occurred on March 03, 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 25.01% to $26.65 now.
- The 52-week high stock price for FDV is $28.90, representing a 8.44% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for FDV is $24.35, indicating a -8.63% decrease from the current share price, occurred on May 29, 2024.
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 |
|---|---|---|---|---|---|
| May 09, 2025 | $26.81 | $26.58 | $0.23 | 35,269.0 | -0.11% |
| May 08, 2025 | $27.00 | $26.59 | $0.41 | 36,991.0 | +0.15% |
| May 07, 2025 | $26.78 | $26.57 | $0.2167 | 32,697.0 | +0.38% |
| May 06, 2025 | $26.81 | $26.54 | $0.272 | 72,696.0 | -0.90% |
| May 05, 2025 | $26.90 | $26.65 | $0.25 | 22,475.0 | -0.49% |
| May 02, 2025 | $26.97 | $26.72 | $0.25 | 34,082.0 | +1.13% |
| May 01, 2025 | $26.82 | $26.58 | $0.24 | 93,553.0 | -0.71% |
| Apr 30, 2025 | $26.95 | $26.24 | $0.71 | 34,608.0 | +0.26% |
| Apr 29, 2025 | $26.81 | $26.48 | $0.33 | 47,340.0 | +0.38% |
| Apr 28, 2025 | $26.66 | $26.42 | $0.24 | 37,568.0 | +0.60% |
| Apr 25, 2025 | $26.58 | $26.29 | $0.295 | 139,967.0 | -0.34% |
| Apr 24, 2025 | $26.58 | $26.30 | $0.28 | 314,334.0 | +0.26% |
| Apr 23, 2025 | $26.85 | $26.27 | $0.5828 | 102,450.0 | +0.34% |
| Apr 22, 2025 | $26.40 | $26.03 | $0.37 | 109,182.0 | +2.19% |
| Apr 21, 2025 | $26.13 | $25.59 | $0.535 | 49,655.0 | -1.62% |
| Apr 17, 2025 | $26.47 | $25.98 | $0.4855 | 110,665.0 | +0.69% |
| Apr 16, 2025 | $26.36 | $25.85 | $0.5099 | 57,783.0 | -0.46% |
| Apr 15, 2025 | $26.46 | $26.20 | $0.265 | 78,234.0 | -0.19% |
| Apr 14, 2025 | $26.41 | $26.10 | $0.309 | 59,381.0 | +0.57% |
| Apr 11, 2025 | $26.10 | $25.29 | $0.81 | 62,536.0 | +2.23% |
| Apr 10, 2025 | $25.99 | $24.98 | $1.01 | 91,895.0 | -2.63% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.00 | $26.54 | $0.462 | 363,032.0 | -0.56% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):