Get the Stockscreener App
31.13
0.16%
-0.05
After Hours:
31.13
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 06, 2026, is $31.13.
- Federated Hermes U S Strategic Dividend Etf all-time high stock price is $35.11, occurred on February 27, 2026.
- 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 46.02% to $31.13 now.
- The 52-week high stock price for FDV is $35.11, representing a 12.79% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for FDV is $26.54, indicating a -14.75% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $31.23 | $31.06 | $0.1699 | 155,117.0 | -0.16% |
| May 05, 2026 | $31.29 | $30.96 | $0.325 | 52,909.0 | +0.29% |
| May 04, 2026 | $31.31 | $31.00 | $0.31 | 98,176.0 | -0.67% |
| May 01, 2026 | $31.52 | $31.25 | $0.268 | 99,432.0 | -0.60% |
| Apr 30, 2026 | $31.52 | $31.13 | $0.385 | 83,034.0 | +1.38% |
| Apr 29, 2026 | $31.14 | $30.97 | $0.17 | 69,047.0 | -0.06% |
| Apr 28, 2026 | $31.27 | $30.98 | $0.29 | 66,595.0 | +0.42% |
| Apr 27, 2026 | $31.22 | $30.93 | $0.29 | 97,835.0 | -0.23% |
| Apr 24, 2026 | $31.32 | $30.97 | $0.3514 | 76,130.0 | -0.80% |
| Apr 23, 2026 | $31.28 | $31.05 | $0.23 | 208,486.0 | +1.33% |
| Apr 22, 2026 | $31.07 | $30.78 | $0.29 | 1,858,546.0 | -0.16% |
| Apr 21, 2026 | $31.24 | $30.91 | $0.335 | 526,514.0 | -0.74% |
| Apr 20, 2026 | $31.29 | $31.09 | $0.195 | 63,837.0 | -0.19% |
| Apr 17, 2026 | $31.22 | $30.91 | $0.31 | 58,363.0 | +0.55% |
| Apr 16, 2026 | $31.09 | $30.78 | $0.31 | 108,508.0 | +0.52% |
| Apr 15, 2026 | $31.06 | $30.77 | $0.295 | 193,492.0 | -0.23% |
| Apr 14, 2026 | $31.04 | $30.73 | $0.31 | 97,938.0 | -0.23% |
| Apr 13, 2026 | $31.01 | $30.69 | $0.32 | 83,535.0 | +0.32% |
| Apr 10, 2026 | $31.23 | $30.85 | $0.38 | 871,287.0 | -0.83% |
| Apr 09, 2026 | $31.26 | $31.03 | $0.2346 | 120,371.0 | +0.32% |
| Apr 08, 2026 | $31.07 | $30.78 | $0.29 | 61,304.0 | +0.97% |
| Apr 07, 2026 | $30.96 | $30.68 | $0.2847 | 82,857.0 | -0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $31.52 | $30.96 | $0.555 | 560,751.0 | -1.14% |
| Apr, 2026 | $31.52 | $30.55 | $0.965 | 5,083,961.0 | +2.24% |
| Mar, 2026 | $32.02 | $30.00 | $2.02 | 2,164,426.0 | -3.60% |
| Feb, 2026 | $35.11 | $30.17 | $4.94 | 1,930,935.0 | +5.58% |
| Jan, 2026 | $30.32 | $28.43 | $1.90 | 4,317,424.0 | +5.77% |
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.05 | $28.30 | $0.7488 | 5,314,004.0 | +0.28% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):