Federated Hermes Stock Price History
NYSE: FHIFinanceInvestment ManagersUSD
56.52+0.57 (+1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FHI price history at a glance
The price history for Federated Hermes (FHI) on this page begins on May 11, 1998, when the stock closed at $12.75; it most recently closed at $56.52 on October 5, 2026. The highest price in this record is $67.20, reached on August 3, 2026; the latest close is 15.9% below that peak. Across the 27 complete calendar years in the table, FHI finished higher in 16 and lower in 11. Its best year was 2000 (+117.8%) and its worst was 2008 (-55.3%).
Over roughly 28 years the share price changed +343.3%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, FHI has gained 7.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $67.20
- Date of high
- Aug 3, 2026
- Low since 1998
- $7.33
- Date of low
- Oct 5, 1998
- 52-week high
- $67.20
- 52-week low
- $46.66
- Last close
- $56.52
FHI returns
1 week
+0.80%
1 month
-7.62%
3 months
-5.07%
6 months
+2.26%
Year to date
+8.55%
1 year
+7.58%
3 years
+71.01%
5 years
+71.17%
FHI price return, excluding dividends.
FHI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.52 | +7.92% |
| 2025 | 52.37 | +27.48% |
| 2024 | 41.08 | +21.32% |
| 2023 | 33.86 | -6.75% |
| 2022 | 36.31 | -3.38% |
| 2021 | 37.58 | +30.08% |
| 2020 | 28.89 | -11.22% |
| 2019 | 32.54 | +25.44% |
| 2018 | 25.94 | -28.10% |
| 2017 | 36.08 | +27.58% |
| 2016 | 28.28 | -1.29% |
| 2015 | 28.65 | -13.08% |
| 2014 | 32.96 | +12.99% |
| 2013 | 29.17 | +29.36% |
| 2012 | 22.55 | +48.84% |
| 2011 | 15.15 | -42.11% |
| 2010 | 26.17 | -4.84% |
| 2009 | 27.50 | +57.68% |
| 2008 | 17.44 | -55.27% |
| 2007 | 38.99 | +15.42% |
| 2006 | 33.78 | -8.80% |
| 2005 | 37.04 | +21.84% |
| 2004 | 30.40 | +5.48% |
| 2003 | 28.82 | +8.67% |
| 2002 | 26.52 | -16.87% |
| 2001 | 31.90 | +9.53% |
| 2000 | 29.13 | +117.76% |
| 1999 | 13.38 | +10.69% |
| 1998* | 12.08 | -5.23% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
FHI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.95 | 56.94 | 55.91 | 56.52 | +1.02% | |
| 55.27 | 56.75 | 55.27 | 55.95 | +0.18% | |
| 55.93 | 56.52 | 55.32 | 55.85 | -1.26% | |
| 56.67 | 56.74 | 55.67 | 56.56 | +0.11% | |
| 55.99 | 56.98 | 55.61 | 56.50 | +0.77% | |
| 56.37 | 56.96 | 56.03 | 56.07 | -0.16% | |
| 55.90 | 56.40 | 55.31 | 56.16 | -0.37% | |
| 57.62 | 57.78 | 56.16 | 56.37 | -2.00% | |
| 57.55 | 57.92 | 57.00 | 57.52 | -0.07% | |
| 57.75 | 58.02 | 56.83 | 57.56 | -0.45% | |
| 57.72 | 58.03 | 57.13 | 57.82 | +0.77% | |
| 57.48 | 58.05 | 56.44 | 57.38 | -0.31% | |
| 56.87 | 58.46 | 56.82 | 57.56 | +1.12% | |
| 58.39 | 58.64 | 56.52 | 56.92 | -2.17% | |
| 57.46 | 58.33 | 57.19 | 58.18 | +1.89% | |
| 56.37 | 57.32 | 55.86 | 57.10 | +1.31% | |
| 57.39 | 57.75 | 56.31 | 56.36 | -0.58% | |
| 58.34 | 58.45 | 55.69 | 56.69 | -2.68% | |
| 58.78 | 58.78 | 57.41 | 58.25 | -1.25% | |
| 59.73 | 59.86 | 58.09 | 58.99 | -0.97% | |
| 61.66 | 61.66 | 59.52 | 59.57 | -2.33% | |
| 61.08 | 61.20 | 60.44 | 60.99 | -0.31% | |
| 60.95 | 61.34 | 60.32 | 61.18 | -0.44% | |
| 62.09 | 62.67 | 61.28 | 61.45 | -1.52% | |
| 61.38 | 62.86 | 61.21 | 62.40 | +0.39% | |
| 61.29 | 62.28 | 60.84 | 62.16 | +2.35% | |
| 62.49 | 62.74 | 60.72 | 60.73 | -2.32% | |
| 63.24 | 63.54 | 62.05 | 62.17 | -2.33% | |
| 64.31 | 64.59 | 63.59 | 63.65 | -1.18% | |
| 65.30 | 65.83 | 64.40 | 64.41 | -0.69% | |
| 64.83 | 65.49 | 64.41 | 64.86 | -0.35% | |
| 65.50 | 65.66 | 64.31 | 65.09 | -0.46% | |
| 64.81 | 65.54 | 64.36 | 65.39 | +1.04% | |
| 63.83 | 64.93 | 63.67 | 64.72 | +1.60% | |
| 63.48 | 63.95 | 62.99 | 63.70 | +0.90% | |
| 63.89 | 64.28 | 62.99 | 63.13 | -1.33% | |
| 64.85 | 64.87 | 63.61 | 63.98 | +0.14% | |
| 64.12 | 64.52 | 63.05 | 63.89 | -0.41% | |
| 63.81 | 64.67 | 63.64 | 64.15 | +0.03% | |
| 63.62 | 64.20 | 62.83 | 64.13 | +0.91% | |
| 63.20 | 63.61 | 61.98 | 63.55 | +0.87% | |
| 64.57 | 66.06 | 62.18 | 63.00 | 0.00% | |
| 62.96 | 64.63 | 62.62 | 63.00 | -0.22% | |
| 63.18 | 63.96 | 62.76 | 63.14 | -0.03% | |
| 62.73 | 63.29 | 62.37 | 63.16 | -0.14% | |
| 64.16 | 64.23 | 62.98 | 63.25 | -1.28% | |
| 67.20 | 67.20 | 63.89 | 64.07 | -1.37% | |
| 64.26 | 64.99 | 63.65 | 64.96 | +1.60% | |
| 60.49 | 63.99 | 60.49 | 63.94 | +6.64% | |
| 58.58 | 60.59 | 57.84 | 59.96 | +0.82% | |
| 59.78 | 60.26 | 58.98 | 59.47 | -1.02% | |
| 60.24 | 61.01 | 59.99 | 60.08 | -0.74% | |
| 59.60 | 60.60 | 59.11 | 60.53 | +2.21% | |
| 58.81 | 59.46 | 58.37 | 59.22 | +2.24% | |
| 57.67 | 58.51 | 57.43 | 57.92 | +1.06% | |
| 56.98 | 57.44 | 56.96 | 57.31 | -0.59% | |
| 57.69 | 58.38 | 57.44 | 57.65 | +0.28% | |
| 57.94 | 58.19 | 57.04 | 57.49 | -1.08% | |
| 58.82 | 58.82 | 58.00 | 58.12 | -0.97% | |
| 59.28 | 59.80 | 58.50 | 58.69 | -1.56% | |
| 59.79 | 60.00 | 59.04 | 59.62 | -0.63% | |
| 59.36 | 60.63 | 59.34 | 60.00 | +2.15% | |
| 58.04 | 58.92 | 58.02 | 58.74 | +1.07% | |
| 59.92 | 60.01 | 57.79 | 58.12 | -2.38% | |
| 60.00 | 60.77 | 59.17 | 59.54 | +1.14% | |
| 57.57 | 59.35 | 57.40 | 58.87 | +3.06% | |
| 58.30 | 58.38 | 56.87 | 57.12 | -2.06% | |
| 58.78 | 59.47 | 58.09 | 58.32 | +0.71% | |
| 56.52 | 58.31 | 56.04 | 57.91 | +2.31% | |
| 56.15 | 57.01 | 55.82 | 56.60 | +2.31% | |
| 55.35 | 56.00 | 54.44 | 55.32 | +0.18% | |
| 56.50 | 57.50 | 55.21 | 55.22 | -2.18% | |
| 57.13 | 57.81 | 56.19 | 56.45 | -1.88% | |
| 56.98 | 57.81 | 56.60 | 57.53 | +2.33% | |
| 56.84 | 57.48 | 55.61 | 56.22 | -0.28% | |
| 59.29 | 59.54 | 55.76 | 56.38 | -4.84% | |
| 59.64 | 59.92 | 59.07 | 59.25 | -1.32% | |
| 59.22 | 60.17 | 59.09 | 60.04 | +1.64% | |
| 59.83 | 59.83 | 58.56 | 59.07 | -0.37% | |
| 58.25 | 59.68 | 58.25 | 59.29 | +0.92% | |
| 58.73 | 59.05 | 58.06 | 58.75 | +0.93% | |
| 58.69 | 58.99 | 57.86 | 58.21 | -0.07% | |
| 58.28 | 58.88 | 57.99 | 58.25 | +0.66% | |
| 57.43 | 58.11 | 57.05 | 57.87 | +0.94% | |
| 57.50 | 58.45 | 57.02 | 57.33 | -0.56% | |
| 57.80 | 58.35 | 57.24 | 57.65 | +1.23% | |
| 57.45 | 58.00 | 56.88 | 56.95 | -0.14% | |
| 56.98 | 57.23 | 56.17 | 57.03 | +0.18% | |
| 56.77 | 57.68 | 56.13 | 56.93 | +1.84% | |
| 55.55 | 56.13 | 54.89 | 55.90 | -0.37% | |
| 56.28 | 56.70 | 55.63 | 56.11 | +0.39% | |
| 55.81 | 56.43 | 55.53 | 55.89 | -0.30% | |
| 55.51 | 56.78 | 55.21 | 56.06 | +1.06% | |
| 56.49 | 56.54 | 54.41 | 55.47 | -2.50% | |
| 55.93 | 57.19 | 55.60 | 56.89 | +1.73% | |
| 54.75 | 56.01 | 54.75 | 55.92 | +2.03% | |
| 53.96 | 54.99 | 53.86 | 54.81 | +1.76% | |
| 53.47 | 54.08 | 52.83 | 53.86 | +0.19% | |
| 53.94 | 54.37 | 52.76 | 53.76 | +0.07% | |
| 54.38 | 55.17 | 53.69 | 53.72 | -1.29% | |
| 54.18 | 55.66 | 54.07 | 54.42 | +0.67% | |
| 55.58 | 55.58 | 53.89 | 54.06 | -2.93% | |
| 56.20 | 56.34 | 55.26 | 55.69 | -0.29% | |
| 55.77 | 56.12 | 55.03 | 55.85 | -0.52% | |
| 55.59 | 56.26 | 54.93 | 56.14 | +0.75% | |
| 55.92 | 56.54 | 55.00 | 55.72 | -0.41% | |
| 54.23 | 55.96 | 53.39 | 55.95 | +2.96% | |
| 55.71 | 56.00 | 53.99 | 54.34 | -2.23% | |
| 55.40 | 56.48 | 55.03 | 55.58 | +0.93% | |
| 54.05 | 55.84 | 53.86 | 55.07 | +1.98% | |
| 53.39 | 54.00 | 52.35 | 54.00 | -0.22% | |
| 56.64 | 57.57 | 53.40 | 54.12 | -6.83% | |
| 56.23 | 58.39 | 56.13 | 58.09 | +3.07% | |
| 56.84 | 57.14 | 56.33 | 56.36 | -0.90% | |
| 57.25 | 57.64 | 56.64 | 56.87 | +0.16% | |
| 55.81 | 56.89 | 55.42 | 56.78 | +1.65% | |
| 56.24 | 56.92 | 55.03 | 55.86 | -1.08% | |
| 57.33 | 57.42 | 56.12 | 56.47 | -1.57% | |
| 57.01 | 57.51 | 56.26 | 57.37 | +1.18% | |
| 57.26 | 57.79 | 56.49 | 56.70 | -0.61% | |
| 56.52 | 57.68 | 56.46 | 57.05 | +0.64% | |
| 57.20 | 57.55 | 56.42 | 56.69 | -0.46% | |
| 57.12 | 57.79 | 56.13 | 56.95 | -1.81% | |
| 58.42 | 59.05 | 57.90 | 58.00 | -0.51% | |
| 56.44 | 58.59 | 56.44 | 58.30 | +3.55% | |
| 54.91 | 56.45 | 54.49 | 56.30 | +1.86% | |
| 56.57 | 57.16 | 54.76 | 55.27 | -2.92% | |
| 56.95 | 57.42 | 55.42 | 56.93 | -0.65% | |
| 57.14 | 58.60 | 56.85 | 57.30 | +0.90% | |
| 57.35 | 58.14 | 56.61 | 56.79 | -1.30% | |
| 57.80 | 58.25 | 57.15 | 57.54 | -0.47% | |
| 57.18 | 58.57 | 56.25 | 57.81 | -0.41% | |
| 57.07 | 58.21 | 56.58 | 58.05 | +2.36% | |
| 56.93 | 57.73 | 55.86 | 56.71 | +0.94% | |
| 56.48 | 56.80 | 55.70 | 56.18 | +0.32% | |
| 57.08 | 57.08 | 55.96 | 56.00 | -2.34% | |
| 57.30 | 57.80 | 56.97 | 57.34 | -0.28% | |
| 56.91 | 57.99 | 56.60 | 57.50 | +2.08% | |
| 55.84 | 56.66 | 55.51 | 56.33 | +0.07% | |
| 56.57 | 57.24 | 56.07 | 56.29 | +1.11% | |
| 55.85 | 56.19 | 55.08 | 55.67 | -0.23% | |
| 55.40 | 56.26 | 54.69 | 55.80 | -0.27% | |
| 56.54 | 56.76 | 55.58 | 55.95 | -1.65% | |
| 56.66 | 57.82 | 56.65 | 56.89 | +0.51% | |
| 57.35 | 57.79 | 56.52 | 56.60 | -0.68% | |
| 57.02 | 57.80 | 56.78 | 56.99 | +0.78% | |
| 56.14 | 56.86 | 55.58 | 56.55 | -0.46% | |
| 55.05 | 56.83 | 54.33 | 56.81 | +2.80% | |
| 55.52 | 56.18 | 54.26 | 55.26 | -0.14% | |
| 55.02 | 55.70 | 53.29 | 55.34 | -0.93% | |
| 55.93 | 56.06 | 54.27 | 55.86 | -1.79% | |
| 57.01 | 57.26 | 56.20 | 56.88 | -0.56% | |
| 56.67 | 57.29 | 56.28 | 57.20 | +1.33% | |
| 55.55 | 57.07 | 55.03 | 56.45 | -0.91% | |
| 55.18 | 57.33 | 55.06 | 56.97 | +1.71% | |
| 56.42 | 56.42 | 54.92 | 56.01 | -1.63% | |
| 56.60 | 57.22 | 56.00 | 56.94 | +0.99% | |
| 55.96 | 56.60 | 54.93 | 56.38 | +1.77% | |
| 54.65 | 55.50 | 54.51 | 55.40 | +1.32% | |
| 55.88 | 56.29 | 53.95 | 54.68 | -2.15% | |
| 54.81 | 56.05 | 54.47 | 55.88 | +1.95% | |
| 55.44 | 55.76 | 53.71 | 54.81 | -2.23% | |
| 54.92 | 56.10 | 54.92 | 56.06 | +2.15% | |
| 55.90 | 56.68 | 54.51 | 54.88 | -1.01% | |
| 54.41 | 55.46 | 53.23 | 55.44 | +2.10% | |
| 54.09 | 55.53 | 53.23 | 54.30 | +0.80% | |
| 54.35 | 54.97 | 52.58 | 53.87 | -0.85% | |
| 53.10 | 54.35 | 53.09 | 54.33 | +1.88% | |
| 52.16 | 53.37 | 52.06 | 53.33 | +2.32% | |
| 52.76 | 52.80 | 51.83 | 52.12 | -0.44% | |
| 53.59 | 53.59 | 52.20 | 52.35 | -1.52% | |
| 52.90 | 53.58 | 52.44 | 53.16 | +0.68% | |
| 53.38 | 53.67 | 52.12 | 52.80 | -1.71% | |
| 53.03 | 54.20 | 52.88 | 53.72 | +0.83% | |
| 52.50 | 54.38 | 51.50 | 53.28 | +0.47% | |
| 53.36 | 54.04 | 52.51 | 53.03 | +0.23% | |
| 52.59 | 53.14 | 52.11 | 52.91 | +0.76% | |
| 53.30 | 53.55 | 52.12 | 52.51 | -1.69% | |
| 53.64 | 54.45 | 52.93 | 53.41 | -0.06% | |
| 54.57 | 54.86 | 53.26 | 53.44 | -2.29% | |
| 54.70 | 55.13 | 54.33 | 54.69 | +0.70% | |
| 53.72 | 54.68 | 53.47 | 54.31 | +1.82% | |
| 53.58 | 54.04 | 53.00 | 53.34 | -1.89% | |
| 53.23 | 54.48 | 53.09 | 54.37 | +1.80% | |
| 52.80 | 53.54 | 52.40 | 53.41 | +2.10% | |
| 51.00 | 52.34 | 50.81 | 52.31 | +1.97% | |
| 52.73 | 52.84 | 51.26 | 51.30 | -2.90% | |
| 52.42 | 53.02 | 52.15 | 52.83 | -0.09% | |
| 52.65 | 53.36 | 52.62 | 52.88 | -0.09% | |
| 52.50 | 53.05 | 52.31 | 52.93 | +0.63% | |
| 53.13 | 53.39 | 52.28 | 52.60 | -1.00% | |
| 53.52 | 54.11 | 52.98 | 53.13 | -0.78% | |
| 51.94 | 54.11 | 51.83 | 53.55 | +2.25% | |
| 52.01 | 52.62 | 51.54 | 52.37 | +0.58% | |
| 52.99 | 53.08 | 52.07 | 52.07 | -1.81% | |
| 53.77 | 54.00 | 52.99 | 53.03 | -1.54% | |
| 54.14 | 54.26 | 53.49 | 53.86 | -0.50% | |
| 54.42 | 54.42 | 53.85 | 54.13 | -0.37% | |
| 53.94 | 54.48 | 53.86 | 54.33 | +0.59% | |
| 53.50 | 54.36 | 53.32 | 54.01 | +0.82% | |
| 52.72 | 53.78 | 52.72 | 53.57 | +1.77% | |
| 52.89 | 53.51 | 52.54 | 52.64 | -0.53% | |
| 53.15 | 53.56 | 51.88 | 52.92 | +0.30% | |
| 52.23 | 53.17 | 52.00 | 52.76 | +1.27% | |
| 52.08 | 52.90 | 51.64 | 52.10 | +0.37% | |
| 52.18 | 52.49 | 51.57 | 51.91 | -0.54% | |
| 52.89 | 52.89 | 51.89 | 52.19 | -0.61% | |
| 51.53 | 52.66 | 51.30 | 52.51 | +1.88% | |
| 50.62 | 51.89 | 50.39 | 51.54 | +1.52% | |
| 50.13 | 51.15 | 50.13 | 50.77 | +1.14% | |
| 50.72 | 50.72 | 50.01 | 50.20 | -1.28% | |
| 50.70 | 51.31 | 50.61 | 50.85 | +0.16% | |
| 50.56 | 51.42 | 50.40 | 50.77 | +0.34% | |
| 50.12 | 50.95 | 50.08 | 50.60 | +0.94% | |
| 49.94 | 50.56 | 49.58 | 50.13 | +0.44% | |
| 49.98 | 50.55 | 49.62 | 49.91 | -0.52% | |
| 50.52 | 50.52 | 49.99 | 50.17 | -0.30% | |
| 49.48 | 50.63 | 49.48 | 50.32 | +1.80% | |
| 49.00 | 49.63 | 48.93 | 49.43 | +1.04% | |
| 48.30 | 48.94 | 48.12 | 48.92 | +1.07% | |
| 47.73 | 48.65 | 47.40 | 48.40 | +1.79% | |
| 48.48 | 48.65 | 47.30 | 47.55 | -1.02% | |
| 48.24 | 48.65 | 47.59 | 48.04 | -0.66% | |
| 47.80 | 48.66 | 47.51 | 48.36 | +0.83% | |
| 49.06 | 49.06 | 47.91 | 47.96 | -2.44% | |
| 49.10 | 49.60 | 48.63 | 49.16 | -0.08% | |
| 50.11 | 50.57 | 49.09 | 49.20 | -2.32% | |
| 49.92 | 50.92 | 49.92 | 50.37 | +0.90% | |
| 49.71 | 50.02 | 49.52 | 49.92 | +0.50% | |
| 49.47 | 50.18 | 49.30 | 49.67 | +0.42% | |
| 49.41 | 49.71 | 48.98 | 49.46 | -0.78% | |
| 49.93 | 50.13 | 49.10 | 49.85 | -0.72% | |
| 49.49 | 50.48 | 49.44 | 50.21 | +1.29% | |
| 48.95 | 49.63 | 48.55 | 49.57 | +1.04% | |
| 48.50 | 49.08 | 47.27 | 49.06 | +1.20% | |
| 48.48 | 49.22 | 46.66 | 48.48 | +2.49% | |
| 47.44 | 48.16 | 46.94 | 47.30 | -0.80% | |
| 48.12 | 48.58 | 47.29 | 47.68 | -1.51% | |
| 48.97 | 48.97 | 48.08 | 48.41 | -1.22% | |
| 48.69 | 49.45 | 48.57 | 49.01 | +1.79% | |
| 50.56 | 50.60 | 48.09 | 48.15 | -4.10% | |
| 51.18 | 51.21 | 50.05 | 50.21 | -1.59% | |
| 51.75 | 51.94 | 50.87 | 51.02 | -1.09% | |
| 51.41 | 51.97 | 51.41 | 51.58 | -0.33% | |
| 51.83 | 52.09 | 51.52 | 51.75 | +0.47% | |
| 51.32 | 51.61 | 50.69 | 51.51 | +0.53% | |
| 52.06 | 52.36 | 50.84 | 51.24 | -1.82% | |
| 52.64 | 52.68 | 51.42 | 52.19 | -0.46% | |
| 51.91 | 52.90 | 51.68 | 52.43 | +0.54% | |
| 51.44 | 52.60 | 51.41 | 52.15 | +2.17% | |
| 52.76 | 53.30 | 50.74 | 51.04 | -2.85% | |
| 52.74 | 53.10 | 52.18 | 52.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FHI chart for longer ranges.