Get the Stockscreener App
25.27
0.09%
0.0166
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 August 27, 2025, 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 4.49% to $25.27 now.
- The 52-week high stock price for FTRB is $26.24, representing a 3.82% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for FTRB is $24.30, indicating a -3.86% decrease from the current share price, occurred on January 10, 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 |
|---|---|---|---|---|---|
| Aug 27, 2025 | $25.29 | $25.16 | $0.13 | 8,821.0 | +0.09% |
| Aug 26, 2025 | $25.32 | $25.15 | $0.17 | 45,814.0 | +0.16% |
| Aug 25, 2025 | $25.23 | $25.19 | $0.04 | 37,351.0 | +0.04% |
| Aug 22, 2025 | $25.26 | $25.13 | $0.13 | 122,311.0 | +0.47% |
| Aug 21, 2025 | $25.17 | $25.03 | $0.14 | 248,707.0 | -0.39% |
| Aug 20, 2025 | $25.21 | $25.12 | $0.09 | 41,221.0 | +0.04% |
| Aug 19, 2025 | $25.20 | $25.14 | $0.06 | 19,462.0 | +0.28% |
| Aug 18, 2025 | $25.16 | $25.11 | $0.05 | 29,872.0 | -0.12% |
| Aug 15, 2025 | $25.20 | $25.10 | $0.10 | 64,969.0 | -0.32% |
| Aug 14, 2025 | $25.23 | $25.19 | $0.0399 | 47,372.0 | -0.04% |
| Aug 13, 2025 | $25.25 | $25.18 | $0.0677 | 47,170.0 | +0.24% |
| Aug 12, 2025 | $25.19 | $25.13 | $0.0567 | 30,711.0 | +0.00% |
| Aug 11, 2025 | $25.21 | $25.14 | $0.07 | 21,730.0 | +0.06% |
| Aug 08, 2025 | $25.17 | $25.11 | $0.0613 | 25,453.0 | -0.16% |
| Aug 07, 2025 | $25.22 | $25.18 | $0.04 | 16,990.0 | -0.04% |
| Aug 06, 2025 | $25.21 | $25.15 | $0.057 | 44,306.0 | -0.02% |
| Aug 05, 2025 | $25.24 | $25.17 | $0.0683 | 39,439.0 | -0.00% |
| Aug 04, 2025 | $25.25 | $25.16 | $0.09 | 42,820.0 | +0.18% |
| Aug 01, 2025 | $25.17 | $25.08 | $0.09 | 38,445.0 | +0.70% |
| Jul 31, 2025 | $25.03 | $24.98 | $0.0507 | 34,355.0 | -0.30% |
| Jul 30, 2025 | $25.12 | $25.05 | $0.07 | 23,135.0 | -0.13% |
| Jul 29, 2025 | $25.10 | $25.01 | $0.0899 | 40,645.0 | +0.47% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $25.32 | $25.03 | $0.29 | 972,964.0 | +1.16% |
| 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% |
0.23%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):