Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FLCG Historical Prices

Federated Hermes MDT Large Cap Growth ETF · daily open, high, low, close & volume

Trading days
250
Period high
36.73
Period low
28.69
Period change
-1.84%
DateOpenHighLowCloseChangeVolume
Nov 10, 202632.6932.7232.1532.50-1.01%130,948
Nov 9, 202631.9032.9631.9032.83+2.85%174,427
Nov 6, 202632.3232.4031.8631.92+1.24%141,046
Nov 5, 202633.4233.4231.5031.53-6.16%209,031
Nov 4, 202633.7334.0633.5633.60+0.51%234,411
Nov 3, 202633.2133.5533.2133.43+1.24%574,948
Nov 2, 202633.6533.8133.0033.02-1.11%2,968,548
Oct 30, 202633.8733.8733.0033.39-2.85%79,142
Oct 29, 202634.3934.4934.2234.37-1.83%70,442
Oct 28, 202635.1335.1334.8735.01+0.43%202,223
Oct 27, 202634.4734.9434.4734.86+1.37%158,078
Oct 26, 202634.0734.5734.0734.39+1.03%67,842
Oct 23, 202634.1334.2133.9034.04-0.32%51,690
Oct 22, 202634.6034.6034.0034.15-2.57%48,474
Oct 21, 202635.0435.1534.8035.05+0.86%70,198
Oct 20, 202634.7635.0534.4834.75-0.11%188,051
Oct 19, 202635.0135.0234.7134.79+1.02%305,796
Oct 16, 202635.0835.2334.3334.44-2.41%31,695
Oct 15, 202634.9135.3634.6835.29-0.14%73,242
Oct 14, 202635.7035.9335.1835.34-2.13%46,132
Oct 13, 202636.0736.1135.8936.11-0.14%145,925
Oct 12, 202636.5036.5036.1036.16-0.63%29,645
Oct 9, 202636.4036.4036.1936.39+0.80%14,423
Oct 8, 202636.4336.4335.9736.10-0.99%720,780
Oct 7, 202636.3036.4736.1936.46-0.41%96,923
Oct 6, 202636.6636.7336.6036.61+0.52%53,837
Oct 5, 202636.2036.4636.1136.42+1.03%105,309
Oct 2, 202636.2736.2735.9936.05+0.84%85,589
Oct 1, 202635.5935.8335.5035.75+0.42%31,256
Sep 30, 202635.7635.9235.6035.60+0.11%16,980
Sep 29, 202635.8435.8435.4535.56-0.14%84,488
Sep 28, 202635.7935.8035.5235.61-0.53%21,369
Sep 25, 202635.6235.8435.5335.80+0.56%39,605
Sep 24, 202635.4535.6835.3335.60-0.06%55,307
Sep 23, 202636.0136.0135.5135.62-0.97%125,547
Sep 22, 202636.0036.0335.9335.97+0.08%26,719
Sep 21, 202635.5236.0035.5235.94+2.02%26,903
Sep 18, 202635.3735.3735.0535.23+0.40%41,430
Sep 17, 202635.1835.1834.9935.09+1.47%44,402
Sep 16, 202634.9034.9234.4034.58+0.14%25,127
Sep 15, 202634.8434.8434.4834.53-0.55%59,924
Sep 14, 202634.4834.8234.4834.72-0.57%18,305
Sep 11, 202634.9135.0434.9134.92+1.01%45,809
Sep 10, 202634.5734.6834.5434.57-0.83%186,807
Sep 9, 202635.0935.0934.7934.86-0.85%30,337
Sep 8, 202635.4635.4635.0835.16-0.27%38,322
Sep 4, 202635.3435.3735.1435.26-0.21%18,471
Sep 3, 202635.1735.3935.0135.33+1.48%24,197
Sep 2, 202634.7434.8834.6134.81-0.82%76,607
Aug 31, 202635.0335.1234.8935.10+0.11%29,526
Aug 28, 202635.4535.4635.0235.06-0.93%19,203
Aug 27, 202635.2235.3935.0835.39+2.11%59,019
Aug 26, 202634.7334.7534.5034.66-0.09%262,071
Aug 25, 202634.5534.8234.5534.69+0.55%199,356
Aug 24, 202634.8034.8034.4134.50-0.98%24,012
Aug 21, 202635.0235.0234.6434.84+0.64%61,673
Aug 20, 202634.8634.8634.5134.62-0.83%24,401
Aug 19, 202635.3735.3734.8834.91-0.60%35,319
Aug 18, 202635.2235.2735.0635.12-1.57%20,504
Aug 17, 202635.8135.8735.6735.68+0.06%34,285
Aug 14, 202636.0236.0235.6535.66-0.56%12,530
Aug 13, 202635.3735.9035.3735.86+1.33%38,799
Aug 12, 202635.5635.5635.3035.39+0.91%29,271
Aug 11, 202635.4835.4835.0535.07-0.43%255,298
Aug 10, 202635.2735.3735.2035.22-0.27%22,390
Aug 7, 202635.4635.4635.1435.32+0.69%21,892
Aug 6, 202635.0235.2835.0235.08-0.60%19,020
Aug 5, 202635.7835.8435.2935.29-0.31%23,107
Aug 4, 202634.6335.5134.6335.40+2.70%24,647
Aug 3, 202633.9834.5633.9334.47+2.10%85,972
Jul 31, 202633.7633.8333.2333.76+0.93%25,980
Jul 30, 202633.2333.4732.9733.45+2.76%46,987
Jul 29, 202632.9933.2932.5232.55-1.63%42,975
Jul 28, 202632.9033.1632.5933.09-0.15%22,745
Jul 27, 202633.8033.8032.9133.14-0.33%17,539
Jul 24, 202633.5533.5833.1233.25-0.35%56,933
Jul 23, 202633.4433.5933.2233.37-1.87%19,915
Jul 22, 202633.9134.1933.8934.01-0.37%265,104
Jul 21, 202633.9834.1833.8934.13+1.29%95,408
Jul 20, 202633.9933.9933.6633.69+0.13%58,072
Jul 17, 202633.4733.9333.1733.65-1.09%69,300
Jul 16, 202634.2234.3233.9234.02-1.59%47,285
Jul 15, 202634.6734.6734.1534.57+0.29%86,876
Jul 14, 202634.4934.5134.1834.47+1.11%38,192
Jul 13, 202634.4834.4834.0334.09-1.47%31,534
Jul 10, 202634.4334.6034.2434.60+0.49%89,656
Jul 9, 202634.1734.4833.9934.43+1.44%104,324
Jul 8, 202633.7633.9833.5733.94+0.03%236,866
Jul 7, 202634.2034.2033.8133.93-0.38%114,106
Jul 6, 202633.9234.1033.8834.06+1.10%12,762
Jul 2, 202633.7433.8733.5233.69+0.33%37,406
Jul 1, 202633.4933.7233.2633.58+0.81%85,556
Jun 30, 202633.1233.3433.0633.31+1.14%70,015
Jun 29, 202632.7533.1432.7332.94+1.53%26,750
Jun 26, 202632.1532.6232.1532.44+0.78%21,876
Jun 25, 202632.4832.4832.1932.19-1.41%26,565
Jun 24, 202632.8833.0632.6032.65-0.03%28,830
Jun 23, 202632.8332.9332.6632.66-1.40%26,807
Jun 22, 202633.4533.5633.0733.12-1.18%47,279
Jun 18, 202633.5033.5333.3033.52+1.58%18,615
Jun 17, 202633.6533.6532.9533.00-1.32%24,275
Jun 16, 202633.7733.7733.4333.44-0.65%24,983
Jun 15, 202633.7033.8033.5933.66+1.85%33,393
Jun 12, 202633.0833.1232.8533.05-0.09%22,801
Jun 11, 202632.5533.1532.4833.08+1.45%56,130
Jun 10, 202632.7833.0932.5532.61-1.90%216,285
Jun 9, 202633.6933.7632.4933.24-0.76%163,798
Jun 8, 202633.9133.9133.4733.50-0.13%164,500
Jun 5, 202634.4534.4533.4933.54-3.09%29,634
Jun 4, 202634.4034.7034.3834.61-0.17%28,529
Jun 3, 202634.9434.9434.5934.67-1.37%32,074
Jun 2, 202635.4435.4435.0935.15-0.49%73,442
Jun 1, 202635.1135.4635.1135.32+1.04%26,387
May 29, 202634.9135.0134.7734.96+0.72%10,719
May 28, 202634.2834.7134.2834.71+0.87%28,992
May 27, 202634.4434.4534.3534.41+0.03%35,459
May 26, 202634.5434.5434.3134.40+0.32%18,326
May 22, 202634.4534.5234.2634.29+0.23%63,231
May 21, 202634.2534.2833.9634.21-0.26%22,134
May 20, 202634.1434.3033.9334.30+0.85%28,499
May 19, 202634.3534.3533.9734.01-0.80%21,299
May 18, 202634.5134.5134.1234.28-0.25%19,310
May 15, 202634.2734.6734.2234.37-0.92%18,441
May 14, 202634.2634.7334.2634.69+1.34%12,024
May 13, 202633.8534.3133.8534.23+0.65%23,695
May 12, 202634.0134.0433.7234.01-0.14%23,195
May 11, 202634.1034.2134.0334.06-0.29%281,173
May 8, 202634.0834.2034.0834.16+0.53%24,763
May 7, 202634.2734.2933.9433.98+0.00%1,166,756
May 6, 202633.7933.9833.6333.98+1.22%12,277
May 5, 202633.5733.6433.5133.57+0.32%37,944
May 4, 202633.6533.6533.3333.46-0.21%6,991
May 1, 202633.6833.7233.5333.53+0.73%17,968
Apr 30, 202633.4833.4832.9433.29+0.46%31,845
Apr 29, 202633.1833.1833.0133.14-0.51%58,192
Apr 28, 202633.1433.3433.1433.31-0.76%15,483
Apr 27, 202633.5133.5833.3633.56+0.20%15,768
Apr 24, 202633.3033.5233.1033.49+1.22%22,695
Apr 23, 202633.4933.4932.8333.09-1.55%28,725
Apr 22, 202633.4533.6133.3333.61+1.63%58,474
Apr 21, 202633.4633.4633.0133.07-0.63%21,956
Apr 20, 202633.3533.3533.0433.28-0.12%62,026
Apr 17, 202633.1433.3733.1433.32+1.65%122,342
Apr 16, 202632.9632.9632.5932.78+0.15%22,608
Apr 15, 202632.0632.7332.0632.73+2.06%17,867
Apr 14, 202631.8232.0731.8232.07+1.58%37,899
Apr 13, 202631.0531.5831.0531.57+1.48%35,487
Apr 10, 202631.2131.2131.0231.11+0.10%24,171
Apr 9, 202631.0831.1030.7131.08+0.23%869,243
Apr 8, 202631.2931.2930.8831.01+2.51%103,279
Apr 7, 202630.1330.2829.8130.25-0.10%86,701
Apr 6, 202630.3630.3630.1630.28+0.26%27,404
Apr 2, 202629.8930.2029.7730.20+0.03%155,147
Apr 1, 202630.2830.3530.0930.19+0.97%38,232
Mar 31, 202629.2529.9029.2529.90+3.82%31,541
Mar 30, 202629.1129.1128.6928.80-0.38%142,930
Mar 27, 202629.4629.4628.8928.91-2.27%62,908
Mar 26, 202630.0430.1929.5829.58-2.25%33,515
Mar 25, 202630.3830.5730.2230.26+0.56%32,416
Mar 24, 202630.2630.2630.0330.09-1.05%13,176
Mar 23, 202630.5930.7130.3430.41+1.57%59,053
Mar 20, 202630.5630.5629.7729.94-1.84%56,977
Mar 19, 202630.2530.6330.2530.50+0.03%53,611
Mar 18, 202630.8530.9330.4930.49-1.52%22,685
Mar 17, 202631.0931.1030.9330.96+0.39%22,465
Mar 16, 202630.8230.9330.8130.84+1.05%23,112
Mar 13, 202630.9931.1130.4730.52-1.32%200,959
Mar 12, 202631.1831.1830.9230.93-1.54%30,935
Mar 11, 202631.5831.5831.3031.41-0.16%13,836
Mar 10, 202631.7231.7231.3931.46-0.51%11,295
Mar 9, 202631.0431.6630.8131.62+1.05%852,994
Mar 6, 202631.2331.4831.1731.29-1.15%28,264
Mar 5, 202631.4931.7731.3331.65+0.24%79,217
Mar 4, 202631.5031.7231.4231.58+0.80%75,029
Mar 3, 202630.9531.4130.6831.33-0.44%46,548
Mar 2, 202631.0231.5731.0231.47+0.35%16,712
Feb 27, 202631.2431.3631.1331.36-0.79%11,329
Feb 26, 202631.8731.8731.3131.61-0.69%24,931
Feb 25, 202631.6931.8431.6931.83+1.43%15,692
Feb 24, 202631.0431.4030.9231.38+1.13%36,400
Feb 23, 202631.5831.5830.9131.03-1.52%22,115
Feb 20, 202631.1131.5531.1131.51+0.67%33,610
Feb 19, 202631.4331.4331.1531.30-0.45%31,686
Feb 18, 202631.2831.6031.2831.44+0.72%48,359
Feb 17, 202630.9131.3730.8031.22+0.53%47,679
Feb 13, 202631.3431.3430.9331.05-0.16%22,928
Feb 12, 202631.8831.8831.0831.10-2.02%37,587
Feb 11, 202632.2032.2031.6831.74-0.63%13,950
Feb 10, 202632.1832.2231.9031.94-0.44%16,523
Feb 9, 202631.7032.1731.7032.08+1.01%33,875
Feb 6, 202631.3131.7931.2531.76+2.35%314,614
Feb 5, 202631.4531.4530.9731.03-1.83%33,935
Feb 4, 202631.9931.9931.3231.61-0.75%22,909
Feb 3, 202632.5932.5931.5931.85-2.03%20,842
Feb 2, 202632.3832.6132.3432.51+0.48%80,474
Jan 30, 202632.4832.4832.2232.36-0.41%26,366
Jan 29, 202632.5532.5531.8832.49-0.87%26,361
Jan 28, 202632.9832.9832.6832.78-0.18%30,502
Jan 27, 202632.8732.9232.7632.84+0.51%288,505
Jan 26, 202632.4532.7432.4532.67+0.74%16,828
Jan 23, 202632.2832.5432.2732.43+0.37%36,383
Jan 22, 202632.3132.3632.1632.31+0.94%14,187
Jan 21, 202631.8932.1931.6832.01+0.79%28,326
Jan 20, 202631.9732.1231.7131.76-2.45%25,950
Jan 16, 202632.7532.7532.5632.56-0.32%32,818
Jan 15, 202633.0433.0432.5832.66-0.12%161,254
Jan 14, 202632.8932.8932.4332.70-1.09%67,511
Jan 13, 202633.2933.2932.9333.06-0.39%692,898
Jan 12, 202633.1133.2833.0633.19+0.15%31,884
Jan 9, 202633.0333.2232.8933.14-0.03%63,021
Jan 8, 202633.3933.3932.9833.15-0.78%1,441,613
Jan 7, 202633.3333.5733.3233.41+0.51%117,518
Jan 6, 202633.2433.2532.9833.24+0.76%114,177
Jan 5, 202633.0333.1232.9632.99+0.15%54,571
Jan 2, 202633.2533.3032.8032.94-0.39%23,417
Dec 31, 202533.4533.4533.0733.07-0.78%16,837
Dec 30, 202533.4033.4533.3133.33-0.27%26,656
Dec 29, 202533.3333.4533.3033.42-0.45%16,373
Dec 26, 202533.6833.6833.5533.57+0.03%10,877
Dec 24, 202533.5533.5733.4433.56+0.28%15,313
Dec 23, 202533.3233.4733.2533.47+0.53%7,886
Dec 22, 202533.2133.3033.2133.29+0.51%16,358
Dec 19, 202532.9533.1632.8933.12+1.44%27,697
Dec 18, 202532.7632.8332.5432.65+1.24%28,702
Dec 17, 202532.6932.7532.2132.25-1.59%21,811
Dec 16, 202532.7132.8332.5532.77+0.09%30,468
Dec 15, 202532.8032.8132.7232.74-0.55%15,346
Dec 12, 202533.4033.4032.7632.92-1.47%640,580
Dec 11, 202533.3333.4433.0333.41+0.00%14,748
Dec 10, 202533.2333.4833.0933.41+0.57%18,418
Dec 9, 202533.2133.2733.1033.22+0.15%21,380
Dec 8, 202533.2333.2833.0533.17-0.12%20,937
Dec 5, 202533.1733.3333.0933.21+0.64%248,730
Dec 4, 202532.8933.0032.8533.00+0.30%27,494
Dec 3, 202532.7332.9732.7232.90+0.03%30,480
Dec 2, 202532.9333.0132.8232.89+0.43%7,651
Dec 1, 202532.6732.8332.4632.75-0.33%39,788
Nov 28, 202532.8532.8632.7632.86+0.58%4,056
Nov 26, 202532.6732.7732.5432.67+0.55%17,488
Nov 25, 202532.2832.6131.9732.49+1.03%67,698
Nov 24, 202531.9132.2831.8032.16+1.77%17,337
Nov 21, 202531.4031.8631.0731.60+1.01%139,700
Nov 20, 202532.6732.6731.2831.28-2.12%75,126
Nov 19, 202531.9132.1831.7131.96+0.58%69,248
Nov 18, 202532.0232.0631.5231.78-1.10%186,249
Nov 17, 202532.2332.5831.9332.13-1.07%104,719
Nov 14, 202532.0332.6631.8232.48+0.23%271,800
Nov 13, 202532.9332.9332.2732.40-1.97%434,605
Nov 12, 202533.3233.3232.8833.05-0.18%182,004
Nov 11, 202532.9633.1532.8933.11+0.03%46,813

Daily open, high, low, close and volume for Federated Hermes MDT Large Cap Growth ETF (FLCG). Showing 250 trading days. Unadjusted prices.