Get the Stockscreener App
25.27
0.14%
-0.035
Federated Hermes Total Return Bond Etf Stock (FTRB) Price History
The historical daily chart and data for Federated Hermes Total Return Bond Etf stock (FTRB), show that the latest closing stock price as of April 28, 2026, is $25.27.
- Federated Hermes Total Return Bond Etf all-time high stock price is $26.24, occurred on September 16, 2024.
- The lowest Federated Hermes Total Return Bond Etf stock price recorded was $24.19 on May 01, 2024. Since then, Federated Hermes Total Return Bond Etf's stock price has risen over 4.44% to $25.27 now.
- The 52-week high stock price for FTRB is $25.84, representing a 2.28% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for FTRB is $24.62, indicating a -2.55% decrease from the current share price, occurred on May 22, 2025.
The table below shows more information about FTRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 28, 2026 | $25.28 | $25.26 | $0.0199 | 4,056.0 | -0.14% |
| Apr 27, 2026 | $25.48 | $25.28 | $0.20 | 897,773.0 | -0.02% |
| Apr 24, 2026 | $25.33 | $25.27 | $0.065 | 141,432.0 | +0.04% |
| Apr 23, 2026 | $25.35 | $25.25 | $0.0924 | 42,081.0 | -0.12% |
| Apr 22, 2026 | $25.37 | $25.32 | $0.05 | 35,149.0 | +0.04% |
| Apr 21, 2026 | $25.40 | $25.32 | $0.085 | 84,145.0 | -0.28% |
| Apr 20, 2026 | $25.41 | $25.35 | $0.06 | 137,822.0 | +0.08% |
| Apr 17, 2026 | $25.40 | $25.36 | $0.04 | 192,679.0 | +0.36% |
| Apr 16, 2026 | $25.35 | $25.25 | $0.10 | 135,139.0 | -0.22% |
| Apr 15, 2026 | $25.36 | $25.28 | $0.08 | 33,144.0 | -0.06% |
| Apr 14, 2026 | $25.36 | $25.30 | $0.0599 | 64,952.0 | +0.21% |
| Apr 13, 2026 | $25.29 | $25.24 | $0.05 | 41,693.0 | +0.18% |
| Apr 10, 2026 | $25.28 | $25.24 | $0.0399 | 41,534.0 | -0.16% |
| Apr 09, 2026 | $25.30 | $25.23 | $0.0692 | 91,282.0 | +0.14% |
| Apr 08, 2026 | $25.29 | $25.23 | $0.06 | 147,249.0 | +0.37% |
| Apr 07, 2026 | $25.17 | $25.07 | $0.10 | 86,093.0 | +0.11% |
| Apr 06, 2026 | $25.18 | $25.12 | $0.065 | 79,231.0 | -0.18% |
| Apr 02, 2026 | $25.20 | $25.12 | $0.08 | 85,780.0 | +0.22% |
| Apr 01, 2026 | $25.17 | $25.12 | $0.05 | 60,011.0 | -0.10% |
| Mar 31, 2026 | $25.15 | $25.08 | $0.07 | 39,248.0 | +0.14% |
Federated Hermes Total Return Bond Etf Stock (FTRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Federated Hermes Total Return Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Federated Hermes Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Federated Hermes Total Return Bond Etf Stock (FTRB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $25.48 | $25.07 | $0.41 | 2,401,245.0 | +0.48% |
| Mar, 2026 | $25.68 | $24.96 | $0.72 | 2,643,136.0 | -2.05% |
| Feb, 2026 | $25.79 | $25.30 | $0.49 | 1,105,349.0 | +1.18% |
| Jan, 2026 | $25.48 | $25.25 | $0.23 | 5,203,483.0 | -0.08% |
Federated Hermes Total Return Bond Etf Stock (FTRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.72 | $25.37 | $0.35 | 1,309,597.0 | -0.08% |
| Nov, 2025 | $25.73 | $24.91 | $0.82 | 959,625.0 | +0.36% |
| Oct, 2025 | $25.77 | $25.38 | $0.39 | 1,173,083.0 | +0.38% |
| Sep, 2025 | $25.84 | $25.13 | $0.7098 | 736,249.0 | +0.73% |
| Aug, 2025 | $25.35 | $25.03 | $0.32 | 1,055,092.0 | +0.86% |
| Jul, 2025 | $25.19 | $24.81 | $0.3798 | 1,356,480.0 | -0.44% |
| Jun, 2025 | $25.22 | $24.74 | $0.4817 | 891,361.0 | +1.05% |
| May, 2025 | $25.16 | $24.62 | $0.54 | 1,365,318.0 | -1.27% |
| Apr, 2025 | $25.40 | $24.40 | $1.00 | 3,345,823.0 | +0.44% |
| Mar, 2025 | $25.25 | $24.88 | $0.37 | 892,716.0 | -0.28% |
| Feb, 2025 | $25.21 | $24.58 | $0.63 | 1,175,584.0 | +1.78% |
| Jan, 2025 | $24.90 | $24.30 | $0.60 | 1,509,085.0 | +0.00% |
Federated Hermes Total Return Bond Etf Stock (FTRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.35 | $24.62 | $0.73 | 2,951,000.0 | -1.63% |
| Nov, 2024 | $25.29 | $24.81 | $0.483 | 1,271,000.0 | +0.76% |
| Oct, 2024 | $25.94 | $24.96 | $0.98 | 947,649.0 | -2.98% |
| Sep, 2024 | $26.24 | $25.54 | $0.70 | 4,310,064.0 | +1.14% |
| Aug, 2024 | $25.77 | $25.18 | $0.59 | 2,111,167.0 | +1.39% |
| Jul, 2024 | $25.21 | $24.51 | $0.70 | 599,714.0 | +1.53% |
| Jun, 2024 | $24.98 | $24.54 | $0.44 | 670,560.0 | +1.06% |
| May, 2024 | $24.84 | $24.19 | $0.65 | 459,553.0 | +0.91% |
| Apr, 2024 | $25.02 | $24.23 | $0.7921 | 1,099,892.0 | -2.49% |
| Mar, 2024 | $25.15 | $24.69 | $0.46 | 1,598,571.0 | +0.77% |
| Feb, 2024 | $25.28 | $24.64 | $0.6408 | 394,139.0 | -1.55% |
| Jan, 2024 | $25.26 | $24.91 | $0.3499 | 299,709.0 | +0.00% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):