Advertisement
Advertisement
Federated Hermes Max-Cap Index Svc (FMXSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Sep 28, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Sep 27, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Sep 26, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Sep 25, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Sep 22, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Sep 21, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Sep 20, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Sep 19, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Sep 18, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Sep 15, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Sep 14, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 13, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Sep 12, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Sep 11, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Sep 08, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Sep 07, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Sep 06, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Sep 05, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Sep 01, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Aug 31, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 30, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Aug 29, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Aug 28, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Aug 25, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Aug 24, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Aug 23, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Aug 22, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Aug 21, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Aug 18, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Aug 17, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Aug 16, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Aug 15, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Aug 14, 2023 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Aug 11, 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 10, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Aug 09, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Aug 08, 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Aug 07, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Aug 04, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Aug 03, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Aug 02, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Aug 01, 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jul 31, 2023 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jul 28, 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Jul 27, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 26, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 25, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 24, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Jul 21, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Jul 20, 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Jul 19, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Jul 18, 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Jul 17, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Jul 14, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Jul 13, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Jul 12, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jul 11, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jul 10, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jul 07, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jul 06, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jul 05, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Jul 03, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jun 30, 2023 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Jun 29, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jun 28, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jun 27, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jun 26, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jun 23, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 22, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Jun 21, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jun 20, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Jun 16, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jun 15, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Jun 15, 2023 | 0.014 Dividend | |||||
| Jun 14, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.65 | - |
| Jun 13, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.65 | - |
| Jun 12, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.60 | - |
| Jun 09, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.53 | - |
| Jun 08, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.52 | - |
| Jun 07, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.47 | - |
| Jun 06, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.50 | - |
| Jun 05, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.48 | - |
| Jun 02, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.49 | - |
| Jun 01, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.38 | - |
| May 31, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.31 | - |
| May 30, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.35 | - |
| May 26, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.35 | - |
| May 25, 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.26 | - |
| May 24, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.20 | - |
| May 23, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.25 | - |
| May 22, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.33 | - |
| May 19, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.33 | - |
| May 18, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.34 | - |
| May 17, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.27 | - |
| May 16, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.18 | - |
| May 15, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.23 | - |
| May 12, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.21 | - |
| May 11, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.21 | - |
| May 10, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.23 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
