Get the Stockscreener App
28.28
0.75%
0.2116
After Hours:
28.30
0.0237
+0.08%
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 November 22, 2024, is $28.28.
- Federated Hermes U S Strategic Dividend Etf all-time high stock price is $28.43, occurred on November 11, 2024.
- 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 32.64% to $28.28 now.
- The 52-week high stock price for FDV is $28.43, representing a 0.55% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for FDV is $22.85, indicating a -19.19% decrease from the current share price, occurred on November 28, 2023.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $28.33 | $28.14 | $0.1899 | 533,984.0 | +0.75% |
| Nov 21, 2024 | $28.19 | $27.79 | $0.3999 | 250,364.0 | +0.84% |
| Nov 20, 2024 | $27.84 | $27.65 | $0.1862 | 130,900.0 | -0.30% |
| Nov 19, 2024 | $27.96 | $27.72 | $0.2399 | 135,547.0 | -0.16% |
| Nov 18, 2024 | $28.24 | $27.85 | $0.39 | 59,155.0 | +0.29% |
| Nov 15, 2024 | $27.97 | $27.83 | $0.14 | 39,249.0 | -0.21% |
| Nov 14, 2024 | $28.07 | $27.93 | $0.15 | 33,801.0 | -0.41% |
| Nov 13, 2024 | $28.14 | $28.01 | $0.1334 | 18,496.0 | +0.07% |
| Nov 12, 2024 | $28.25 | $28.03 | $0.2221 | 29,270.0 | -0.79% |
| Nov 11, 2024 | $28.43 | $28.24 | $0.191 | 26,709.0 | +0.24% |
| Nov 08, 2024 | $28.31 | $28.09 | $0.22 | 14,189.0 | +0.68% |
| Nov 07, 2024 | $28.12 | $27.97 | $0.1477 | 21,422.0 | -0.71% |
| Nov 06, 2024 | $28.25 | $27.99 | $0.2593 | 54,274.0 | +1.64% |
| Nov 05, 2024 | $27.75 | $27.51 | $0.2362 | 27,592.0 | +0.79% |
| Nov 04, 2024 | $27.68 | $27.46 | $0.2183 | 30,368.0 | -0.18% |
| Nov 01, 2024 | $27.85 | $27.57 | $0.2775 | 25,772.0 | -0.81% |
| Oct 31, 2024 | $27.93 | $27.43 | $0.495 | 19,936.0 | +0.37% |
| Oct 30, 2024 | $27.77 | $27.69 | $0.08 | 31,254.0 | +0.12% |
| Oct 29, 2024 | $27.88 | $27.67 | $0.2106 | 41,967.0 | -0.89% |
| Oct 28, 2024 | $27.98 | $27.85 | $0.1296 | 12,720.0 | +0.46% |
| Oct 25, 2024 | $28.11 | $27.79 | $0.3223 | 26,294.0 | -1.01% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.43 | $27.46 | $0.971 | 1,965,076.0 | +1.69% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):