Get the Stockscreener App
27.62
0.50%
-0.14
After Hours:
27.66
0.04
+0.14%
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History
The historical daily chart and data for Federated Hermes U S Strategic Dividend Etf stock (FDV), show that the latest closing stock price as of August 01, 2025, is $27.62.
- Federated Hermes U S Strategic Dividend Etf all-time high stock price is $29.20, occurred on July 10, 2025.
- The lowest Federated Hermes U S Strategic Dividend Etf stock price recorded was $21.32 on October 27, 2023. Since then, Federated Hermes U S Strategic Dividend Etf's stock price has risen over 29.56% to $27.62 now.
- The 52-week high stock price for FDV is $29.20, representing a 5.72% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for FDV is $24.39, indicating a -11.68% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $27.86 | $27.50 | $0.36 | 95,026.0 | -0.50% |
| Jul 31, 2025 | $28.99 | $27.76 | $1.23 | 49,741.0 | -1.32% |
| Jul 30, 2025 | $28.47 | $28.11 | $0.36 | 42,890.0 | -1.85% |
| Jul 29, 2025 | $28.66 | $28.17 | $0.49 | 98,651.0 | +1.27% |
| Jul 28, 2025 | $28.52 | $28.18 | $0.34 | 110,664.0 | -0.84% |
| Jul 25, 2025 | $28.55 | $28.32 | $0.23 | 49,748.0 | +0.25% |
| Jul 24, 2025 | $28.59 | $28.45 | $0.14 | 60,375.0 | -0.45% |
| Jul 23, 2025 | $28.60 | $28.51 | $0.0909 | 27,916.0 | +0.18% |
| Jul 22, 2025 | $28.56 | $28.21 | $0.35 | 36,548.0 | +1.28% |
| Jul 21, 2025 | $28.40 | $28.17 | $0.2334 | 60,476.0 | -0.07% |
| Jul 18, 2025 | $28.66 | $28.11 | $0.547 | 37,553.0 | +0.00% |
| Jul 17, 2025 | $28.27 | $28.00 | $0.275 | 71,268.0 | +0.75% |
| Jul 16, 2025 | $28.09 | $27.84 | $0.25 | 44,402.0 | +0.47% |
| Jul 15, 2025 | $28.33 | $27.87 | $0.46 | 35,178.0 | -1.41% |
| Jul 14, 2025 | $28.56 | $27.98 | $0.58 | 43,546.0 | +0.11% |
| Jul 11, 2025 | $28.38 | $28.16 | $0.22 | 201,896.0 | -1.67% |
| Jul 10, 2025 | $29.20 | $28.14 | $1.06 | 44,820.0 | +2.01% |
| Jul 09, 2025 | $28.93 | $28.05 | $0.875 | 87,796.0 | -0.02% |
| Jul 08, 2025 | $28.42 | $28.00 | $0.415 | 132,093.0 | +0.54% |
| Jul 07, 2025 | $28.26 | $27.97 | $0.2867 | 29,455.0 | -0.67% |
| Jul 03, 2025 | $28.49 | $28.17 | $0.32 | 38,337.0 | -0.35% |
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Federated Hermes U S Strategic Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Federated Hermes U S Strategic Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $27.86 | $27.50 | $0.36 | 95,026.0 | +0.00% |
| Jul, 2025 | $29.20 | $27.50 | $1.70 | 1,533,814.0 | +0.58% |
| Jun, 2025 | $28.00 | $26.88 | $1.12 | 1,033,691.0 | +1.37% |
| May, 2025 | $27.60 | $26.54 | $1.06 | 2,845,343.0 | +1.08% |
| Apr, 2025 | $28.22 | $24.39 | $3.83 | 2,571,867.0 | -4.83% |
| Mar, 2025 | $28.90 | $27.27 | $1.63 | 1,635,476.0 | -1.78% |
| Feb, 2025 | $28.76 | $27.17 | $1.59 | 748,941.0 | +4.25% |
| Jan, 2025 | $28.02 | $26.27 | $1.74 | 2,199,154.0 | +3.38% |
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.50 | $26.32 | $2.18 | 2,021,633.0 | -6.38% |
| Nov, 2024 | $28.66 | $27.46 | $1.20 | 1,799,872.0 | +2.42% |
| Oct, 2024 | $28.35 | $27.40 | $0.95 | 788,641.0 | -0.37% |
| Sep, 2024 | $27.98 | $26.90 | $1.09 | 494,725.0 | +1.68% |
| Aug, 2024 | $27.45 | $25.70 | $1.75 | 1,423,062.0 | +3.45% |
| Jul, 2024 | $26.73 | $24.63 | $2.10 | 309,618.0 | +6.81% |
| Jun, 2024 | $25.26 | $24.41 | $0.8467 | 318,404.0 | -0.93% |
| May, 2024 | $25.58 | $24.24 | $1.34 | 410,897.0 | +3.03% |
| Apr, 2024 | $25.47 | $23.62 | $1.85 | 342,971.0 | -3.72% |
| Mar, 2024 | $25.28 | $23.77 | $1.51 | 359,608.0 | +5.55% |
| Feb, 2024 | $24.29 | $23.25 | $1.04 | 329,540.0 | +0.13% |
| Jan, 2024 | $24.73 | $23.54 | $1.19 | 777,369.0 | -0.37% |
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.28 | $23.14 | $1.14 | 813,274.0 | +3.71% |
| Nov, 2023 | $23.32 | $21.67 | $1.65 | 365,802.0 | +6.60% |
| Oct, 2023 | $22.60 | $21.32 | $1.28 | 617,355.0 | +0.00% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):