Advertisement
U.S. markets closed

Federated Hermes MDT Large Cap Value Svc (FSTKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
32.60+0.12 (+0.37%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202432.6032.6032.6032.6032.60-
Mar 27, 202432.4832.4832.4832.4832.48-
Mar 26, 202432.1332.1332.1332.1332.13-
Mar 25, 202432.2132.2132.2132.2132.21-
Mar 22, 202432.1932.1932.1932.1932.19-
Mar 21, 202432.3632.3632.3632.3632.36-
Mar 20, 202432.1132.1132.1132.1132.11-
Mar 19, 202431.7731.7731.7731.7731.77-
Mar 18, 202431.6131.6131.6131.6131.61-
Mar 15, 202431.4931.4931.4931.4931.49-
Mar 14, 202431.4631.4631.4631.4631.46-
Mar 13, 202431.5231.5231.5231.5231.52-
Mar 12, 202431.5231.5231.5231.5231.52-
Mar 11, 202431.3631.3631.3631.3631.36-
Mar 08, 202431.3631.3631.3631.3631.36-
Mar 07, 202431.3431.3431.3431.3431.34-
Mar 06, 202431.0931.0931.0931.0931.09-
Mar 05, 202430.9430.9430.9430.9430.94-
Mar 04, 202430.9830.9830.9830.9830.98-
Mar 01, 202430.8630.8630.8630.8630.86-
Feb 29, 202430.7230.7230.7230.7230.72-
Feb 28, 202430.5230.5230.5230.5230.52-
Feb 27, 202430.3230.3230.3230.3230.32-
Feb 26, 202430.3230.3230.3230.3230.32-
Feb 23, 202430.3930.3930.3930.3930.39-
Feb 22, 202430.2530.2530.2530.2530.25-
Feb 21, 202429.9229.9229.9229.9229.92-
Feb 20, 202429.8529.8529.8529.8529.85-
Feb 16, 202429.9729.9729.9729.9729.97-
Feb 15, 202430.1030.1030.1030.1030.10-
Feb 14, 202429.6929.6929.6929.6929.69-
Feb 13, 202429.4529.4529.4529.4529.45-
Feb 12, 202429.8229.8229.8229.8229.82-
Feb 09, 202429.7129.7129.7129.7129.71-
Feb 08, 202429.6729.6729.6729.6729.67-
Feb 07, 202429.6429.6429.6429.6429.64-
Feb 06, 202429.5229.5229.5229.5229.52-
Feb 05, 202429.4529.4529.4529.4529.45-
Feb 02, 202429.6229.6229.6229.6229.62-
Feb 01, 202429.5529.5529.5529.5529.55-
Jan 31, 202429.2129.2129.2129.2129.21-
Jan 30, 202429.6029.6029.6029.6029.60-
Jan 29, 202429.5029.5029.5029.5029.50-
Jan 26, 202429.3729.3729.3729.3729.37-
Jan 25, 202429.2829.2829.2829.2829.28-
Jan 24, 202429.0329.0329.0329.0329.03-
Jan 23, 202429.1329.1329.1329.1329.13-
Jan 22, 202429.1329.1329.1329.1329.13-
Jan 19, 202429.0629.0629.0629.0629.06-
Jan 18, 202428.7228.7228.7228.7228.72-
Jan 17, 202428.6528.6528.6528.6528.65-
Jan 16, 202428.8028.8028.8028.8028.80-
Jan 12, 202429.0129.0129.0129.0129.01-
Jan 11, 202428.9728.9728.9728.9728.97-
Jan 10, 202429.0029.0029.0029.0029.00-
Jan 09, 202428.9728.9728.9728.9728.97-
Jan 08, 202429.1029.1029.1029.1029.10-
Jan 05, 202428.8428.8428.8428.8428.84-
Jan 04, 202428.7328.7328.7328.7328.73-
Jan 03, 202428.7728.7728.7728.7728.77-
Jan 02, 202428.9928.9928.9928.9928.99-
Dec 29, 202328.9028.9028.9028.9028.90-
Dec 28, 202328.9928.9928.9928.9928.99-
Dec 27, 202328.9528.9528.9528.9528.95-
Dec 26, 202328.9228.9228.9228.9228.92-
Dec 22, 202328.7428.7428.7428.7428.74-
Dec 21, 202328.6728.6728.6728.6728.67-
Dec 20, 202328.3828.3828.3828.3828.38-
Dec 19, 202328.8328.8328.8328.8328.83-
Dec 18, 202328.5628.5628.5628.5628.56-
Dec 18, 20230.12 Dividend
Dec 15, 202328.6228.6228.6228.6228.50-
Dec 14, 202328.8128.8128.8128.8128.69-
Dec 13, 202328.5828.5828.5828.5828.46-
Dec 12, 202328.0228.0228.0228.0227.90-
Dec 12, 20230 Dividend
Dec 12, 20230.176 Capital Gain
Dec 11, 202328.1728.1728.1728.1727.88-
Dec 08, 202327.8827.8827.8827.8827.59-
Dec 07, 202327.8827.8827.8827.8827.59-
Dec 06, 202327.7327.7327.7327.7327.44-
Dec 05, 202327.7927.7927.7927.7927.50-
Dec 04, 202328.0128.0128.0128.0127.72-
Dec 01, 202328.0128.0128.0128.0127.72-
Nov 30, 202327.5927.5927.5927.5927.30-
Nov 29, 202327.2627.2627.2627.2626.98-
Nov 28, 202327.1927.1927.1927.1926.91-
Nov 27, 202327.1727.1727.1727.1726.89-
Nov 24, 202327.2527.2527.2527.2526.97-
Nov 22, 202327.1327.1327.1327.1326.85-
Nov 21, 202326.9826.9826.9826.9826.70-
Nov 20, 202327.0827.0827.0827.0826.80-
Nov 17, 202326.9326.9326.9326.9326.65-
Nov 16, 202326.6826.6826.6826.6826.40-
Nov 15, 202326.8826.8826.8826.8826.60-
Nov 14, 202326.8126.8126.8126.8126.53-
Nov 13, 202326.1526.1526.1526.1525.88-
Nov 10, 202326.1926.1926.1926.1925.92-
Nov 09, 202325.8925.8925.8925.8925.62-
Nov 08, 202326.1426.1426.1426.1425.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...