Nasdaq - Delayed Quote USD

Federated Hermes MDT Large Cap Value R6 (FSTLX)

32.11
+0.31
+(0.97%)
As of 8:09:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202531.8031.8031.8031.8031.80-
May 14, 202531.8031.8031.8031.8031.80-
May 13, 202532.0832.0832.0832.0832.08-
May 12, 202532.0932.0932.0932.0932.09-
May 9, 202531.3331.3331.3331.3331.33-
May 8, 202531.3631.3631.3631.3631.36-
May 7, 202531.0231.0231.0231.0231.02-
May 6, 202531.0231.0231.0231.0231.02-
May 5, 202531.2631.2631.2631.2631.26-
May 2, 202531.3331.3331.3331.3331.33-
May 1, 202530.8030.8030.8030.8030.80-
Apr 30, 202530.8530.8530.8530.8530.85-
Apr 29, 202530.7830.7830.7830.7830.78-
Apr 28, 202530.5830.5830.5830.5830.58-
Apr 25, 202530.4430.4430.4430.4430.44-
Apr 24, 202530.5230.5230.5230.5230.52-
Apr 23, 202530.1230.1230.1230.1230.12-
Apr 22, 202529.8729.8729.8729.8729.87-
Apr 21, 202529.1729.1729.1729.1729.17-
Apr 17, 202529.7029.7029.7029.7029.70-
Apr 16, 202529.5329.5329.5329.5329.53-
Apr 15, 202529.8729.8729.8729.8729.87-
Apr 14, 202529.9229.9229.9229.9229.92-
Apr 11, 202529.5529.5529.5529.5529.55-
Apr 10, 202529.0829.0829.0829.0829.08-
Apr 9, 202529.9829.9829.9829.9829.98-
Apr 8, 202527.9327.9327.9327.9327.93-
Apr 7, 202528.3928.3928.3928.3928.39-
Apr 4, 202528.5228.5228.5228.5228.52-
Apr 3, 202530.3030.3030.3030.3030.30-
Apr 2, 202531.8331.8331.8331.8331.83-
Apr 1, 202531.5231.5231.5231.5231.52-
Mar 31, 202531.4731.4731.4731.4731.47-
Mar 28, 202531.2031.2031.2031.2031.20-
Mar 27, 202531.6431.6431.6431.6431.64-
Mar 26, 202531.7831.7831.7831.7831.78-
Mar 25, 202531.8331.8331.8331.8331.83-
Mar 24, 202531.9031.9031.9031.9031.90-
Mar 21, 202531.4131.4131.4131.4131.41-
Mar 20, 202531.5031.5031.5031.5031.50-
Mar 19, 202531.5731.5731.5731.5731.57-
Mar 18, 202531.3131.3131.3131.3131.31-
Mar 17, 2025 0.104 Dividend
Mar 17, 202531.5031.5031.5031.5031.50-
Mar 14, 202531.1731.1731.1731.1731.07-
Mar 13, 202530.6330.6330.6330.6330.53-
Mar 12, 202530.8730.8730.8730.8730.77-
Mar 11, 202530.9730.9730.9730.9730.87-
Mar 10, 202531.3131.3131.3131.3131.21-
Mar 7, 202531.8531.8531.8531.8531.74-
Mar 6, 202531.5531.5531.5531.5531.44-
Mar 5, 202531.8831.8831.8831.8831.77-
Mar 4, 202531.5831.5831.5831.5831.47-
Mar 3, 202532.1732.1732.1732.1732.06-
Feb 28, 202532.5032.5032.5032.5032.39-
Feb 27, 202532.1132.1132.1132.1132.00-
Feb 26, 202532.2132.2132.2132.2132.10-
Feb 25, 202532.2532.2532.2532.2532.14-
Feb 24, 202532.2332.2332.2332.2332.12-
Feb 21, 202532.1832.1832.1832.1832.07-
Feb 20, 202532.6032.6032.6032.6032.49-
Feb 19, 202532.7432.7432.7432.7432.63-
Feb 18, 202532.6232.6232.6232.6232.51-
Feb 14, 202532.4032.4032.4032.4032.29-
Feb 13, 202532.5632.5632.5632.5632.45-
Feb 12, 202532.2332.2332.2332.2332.12-
Feb 11, 202532.2832.2832.2832.2832.17-
Feb 10, 202532.2532.2532.2532.2532.14-
Feb 7, 202532.2332.2332.2332.2332.12-
Feb 6, 202532.3932.3932.3932.3932.28-
Feb 5, 202532.3232.3232.3232.3232.21-
Feb 4, 202532.0432.0432.0432.0431.93-
Feb 3, 202532.0132.0132.0132.0131.90-
Jan 31, 202532.1832.1832.1832.1832.07-
Jan 30, 202532.4232.4232.4232.4232.31-
Jan 29, 202532.1732.1732.1732.1732.06-
Jan 28, 202532.1932.1932.1932.1932.08-
Jan 27, 202532.2532.2532.2532.2532.14-
Jan 24, 202532.2332.2332.2332.2332.12-
Jan 23, 202532.2332.2332.2332.2332.12-
Jan 22, 202532.1032.1032.1032.1031.99-
Jan 21, 202532.1832.1832.1832.1832.07-
Jan 17, 202531.7831.7831.7831.7831.67-
Jan 16, 202531.6831.6831.6831.6831.57-
Jan 15, 202531.4531.4531.4531.4531.35-
Jan 14, 202531.0831.0831.0831.0830.98-
Jan 13, 202530.7730.7730.7730.7730.67-
Jan 10, 202530.5730.5730.5730.5730.47-
Jan 8, 202531.0531.0531.0531.0530.95-
Jan 7, 202531.0631.0631.0631.0630.96-
Jan 6, 202531.1731.1731.1731.1731.07-
Jan 3, 202531.1731.1731.1731.1731.07-
Jan 2, 202530.9130.9130.9130.9130.81-
Dec 31, 202430.8630.8630.8630.8630.76-
Dec 30, 202430.8030.8030.8030.8030.70-
Dec 27, 202431.0931.0931.0931.0930.99-
Dec 26, 202431.3431.3431.3431.3431.24-
Dec 24, 202431.3031.3031.3031.3031.20-
Dec 23, 202431.0731.0731.0731.0730.97-
Dec 20, 202430.9930.9930.9930.9930.89-
Dec 19, 202430.5730.5730.5730.5730.47-
Dec 18, 202430.5730.5730.5730.5730.47-
Dec 17, 202431.4431.4431.4431.4431.34-
Dec 16, 2024 0.137 Dividend
Dec 16, 202431.6431.6431.6431.6431.53-
Dec 13, 202431.8931.8931.8931.8931.65-
Dec 12, 2024 0 Dividend
Dec 12, 202431.9931.9931.9931.9931.75-
Dec 12, 2024 4.34 Capital Gains
Dec 11, 202436.4636.4636.4636.4631.87-
Dec 10, 202436.5336.5336.5336.5331.93-
Dec 9, 202436.7736.7736.7736.7732.14-
Dec 6, 202437.1437.1437.1437.1432.47-
Dec 5, 202437.2337.2337.2337.2332.55-
Dec 4, 202437.3437.3437.3437.3432.64-
Dec 3, 202437.2437.2437.2437.2432.55-
Dec 2, 202437.4337.4337.4337.4332.72-
Nov 29, 202437.5337.5337.5337.5332.81-
Nov 27, 202437.5337.5337.5337.5332.81-
Nov 26, 202437.6337.6337.6337.6332.90-
Nov 25, 202437.5637.5637.5637.5632.83-
Nov 22, 202437.3537.3537.3537.3532.65-
Nov 21, 202436.9936.9936.9936.9932.34-
Nov 20, 202436.5136.5136.5136.5131.92-
Nov 19, 202436.3636.3636.3636.3631.78-
Nov 18, 202436.4436.4436.4436.4431.85-
Nov 15, 202436.3136.3136.3136.3131.74-
Nov 14, 202436.4436.4436.4436.4431.85-
Nov 13, 202436.7336.7336.7336.7332.11-
Nov 12, 202436.7436.7436.7436.7432.12-
Nov 11, 202437.0837.0837.0837.0832.41-
Nov 8, 202436.9136.9136.9136.9132.27-
Nov 7, 202436.5136.5136.5136.5131.92-
Nov 6, 202436.3536.3536.3536.3531.78-
Nov 5, 202435.4135.4135.4135.4130.95-
Nov 4, 202434.9834.9834.9834.9830.58-
Nov 1, 202434.9834.9834.9834.9830.58-
Oct 31, 202435.0135.0135.0135.0130.60-
Oct 30, 202435.2935.2935.2935.2930.85-
Oct 29, 202435.2835.2835.2835.2830.84-
Oct 28, 202435.3435.3435.3435.3430.89-
Oct 25, 202435.1035.1035.1035.1030.68-
Oct 24, 202435.4035.4035.4035.4030.95-
Oct 23, 202435.4535.4535.4535.4530.99-
Oct 22, 202435.5835.5835.5835.5831.10-
Oct 21, 202435.6635.6635.6635.6631.17-
Oct 18, 202435.9335.9335.9335.9331.41-
Oct 17, 202435.8735.8735.8735.8731.36-
Oct 16, 202435.8335.8335.8335.8331.32-
Oct 15, 202435.6835.6835.6835.6831.19-
Oct 14, 202435.7635.7635.7635.7631.26-
Oct 11, 202435.5235.5235.5235.5231.05-
Oct 10, 202435.2035.2035.2035.2030.77-
Oct 9, 202435.2535.2535.2535.2530.81-
Oct 8, 202434.9634.9634.9634.9630.56-
Oct 7, 202434.9134.9134.9134.9130.52-
Oct 4, 202435.1635.1635.1635.1630.74-
Oct 3, 202434.8634.8634.8634.8630.47-
Oct 2, 202434.9434.9434.9434.9430.54-
Oct 1, 202434.9034.9034.9034.9030.51-
Sep 30, 202435.0635.0635.0635.0630.65-
Sep 27, 202434.9334.9334.9334.9330.53-
Sep 26, 202434.8034.8034.8034.8030.42-
Sep 25, 202434.7134.7134.7134.7130.34-
Sep 24, 202434.8634.8634.8634.8630.47-
Sep 23, 202434.8434.8434.8434.8430.46-
Sep 20, 202434.7434.7434.7434.7430.37-
Sep 19, 202434.6734.6734.6734.6730.31-
Sep 18, 202434.3234.3234.3234.3230.00-
Sep 17, 202434.3534.3534.3534.3530.03-
Sep 16, 2024 0.087 Dividend
Sep 16, 202434.2934.2934.2934.2929.98-
Sep 13, 202434.0834.0834.0834.0829.72-
Sep 12, 202433.7133.7133.7133.7129.39-
Sep 11, 202433.4433.4433.4433.4429.16-
Sep 10, 202433.4533.4533.4533.4529.17-
Sep 9, 202433.4833.4833.4833.4829.19-
Sep 6, 202433.2433.2433.2433.2428.98-
Sep 5, 202433.6433.6433.6433.6429.33-
Sep 4, 202433.9433.9433.9433.9429.59-
Sep 3, 202434.0434.0434.0434.0429.68-
Aug 30, 202434.4934.4934.4934.4930.07-
Aug 29, 202434.2134.2134.2134.2129.83-
Aug 28, 202433.9733.9733.9733.9729.62-
Aug 27, 202434.0434.0434.0434.0429.68-
Aug 26, 202433.9833.9833.9833.9829.63-
Aug 23, 202433.9433.9433.9433.9429.59-
Aug 22, 202433.5533.5533.5533.5529.25-
Aug 21, 202433.6333.6333.6333.6329.32-
Aug 20, 202433.3833.3833.3833.3829.11-
Aug 19, 202433.5233.5233.5233.5229.23-
Aug 16, 202433.2933.2933.2933.2929.03-
Aug 15, 202433.2333.2333.2333.2328.97-
Aug 14, 202432.8032.8032.8032.8028.60-
Aug 13, 202432.6132.6132.6132.6128.43-
Aug 12, 202432.3232.3232.3232.3228.18-
Aug 9, 202432.4932.4932.4932.4928.33-
Aug 8, 202432.4332.4332.4332.4328.28-
Aug 7, 202431.8331.8331.8331.8327.75-
Aug 6, 202431.8631.8631.8631.8627.78-
Aug 5, 202431.5331.5331.5331.5327.49-
Aug 2, 202432.2632.2632.2632.2628.13-
Aug 1, 202432.7732.7732.7732.7728.57-
Jul 31, 202433.1233.1233.1233.1228.88-
Jul 30, 202432.9732.9732.9732.9728.75-
Jul 29, 202432.8732.8732.8732.8728.66-
Jul 26, 202432.8632.8632.8632.8628.65-
Jul 25, 202432.4032.4032.4032.4028.25-
Jul 24, 202432.2232.2232.2232.2228.09-
Jul 23, 202432.5632.5632.5632.5628.39-
Jul 22, 202432.5832.5832.5832.5828.41-
Jul 19, 202432.3732.3732.3732.3728.22-
Jul 18, 202432.6032.6032.6032.6028.43-
Jul 17, 202432.8832.8832.8832.8828.67-
Jul 16, 202433.0633.0633.0633.0628.83-
Jul 15, 202432.7232.7232.7232.7228.53-
Jul 12, 202432.6332.6332.6332.6328.45-
Jul 11, 202432.4532.4532.4532.4528.29-
Jul 10, 202432.1032.1032.1032.1027.99-
Jul 9, 202431.8431.8431.8431.8427.76-
Jul 8, 202431.8731.8731.8731.8727.79-
Jul 5, 202431.8231.8231.8231.8227.75-
Jul 3, 202431.9231.9231.9231.9227.83-
Jul 2, 202431.8731.8731.8731.8727.79-
Jul 1, 202431.7831.7831.7831.7827.71-
Jun 28, 202431.8631.8631.8631.8627.78-
Jun 27, 202431.8831.8831.8831.8827.80-
Jun 26, 202431.9231.9231.9231.9227.83-
Jun 25, 202432.1032.1032.1032.1027.99-
Jun 24, 202432.2332.2332.2332.2328.10-
Jun 21, 202432.0732.0732.0732.0727.96-
Jun 20, 202432.1032.1032.1032.1027.99-
Jun 18, 202431.9631.9631.9631.9627.87-
Jun 17, 2024 0.089 Dividend
Jun 17, 202431.8531.8531.8531.8527.77-
Jun 14, 202431.7631.7631.7631.7627.62-
Jun 13, 202431.9331.9331.9331.9327.76-
Jun 12, 202431.9931.9931.9931.9927.82-
Jun 11, 202431.9631.9631.9631.9627.79-
Jun 10, 202432.1332.1332.1332.1327.94-
Jun 7, 202432.0232.0232.0232.0227.84-
Jun 6, 202432.1032.1032.1032.1027.91-
Jun 5, 202432.2032.2032.2032.2028.00-
Jun 4, 202432.0532.0532.0532.0527.87-
Jun 3, 202432.2132.2132.2132.2128.01-
May 31, 202432.0132.0132.0132.0127.83-
May 30, 202432.0132.0132.0132.0127.83-
May 29, 202431.9831.9831.9831.9827.81-
May 28, 202432.2932.2932.2932.2928.08-
May 24, 202432.5132.5132.5132.5128.27-
May 23, 202432.2832.2832.2832.2828.07-
May 22, 202432.6332.6332.6332.6328.37-
May 21, 202432.6932.6932.6932.6928.42-
May 20, 202432.6332.6332.6332.6328.37-
May 17, 202432.7532.7532.7532.7528.48-
May 16, 202432.6532.6532.6532.6528.39-

Related Tickers