Get the Stockscreener App
28.91
1.33%
0.38
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 22, 2025, is $28.91.
- 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 35.61% to $28.91 now.
- The 52-week high stock price for FDV is $29.20, representing a 1.00% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for FDV is $24.39, indicating a -15.63% 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 22, 2025 | $28.98 | $28.66 | $0.325 | 73,568.0 | +1.33% |
| Aug 21, 2025 | $28.60 | $28.47 | $0.1333 | 41,139.0 | -0.22% |
| Aug 20, 2025 | $28.72 | $28.54 | $0.1827 | 31,156.0 | +0.36% |
| Aug 19, 2025 | $28.64 | $28.32 | $0.315 | 32,362.0 | +0.99% |
| Aug 18, 2025 | $28.42 | $28.21 | $0.21 | 46,509.0 | -0.35% |
| Aug 15, 2025 | $28.50 | $28.24 | $0.26 | 77,903.0 | -0.51% |
| Aug 14, 2025 | $28.46 | $28.23 | $0.23 | 45,947.0 | -0.61% |
| Aug 13, 2025 | $28.65 | $28.22 | $0.4335 | 50,872.0 | +1.42% |
| Aug 12, 2025 | $28.41 | $27.77 | $0.64 | 71,439.0 | +0.93% |
| Aug 11, 2025 | $28.24 | $27.93 | $0.3111 | 20,902.0 | -0.50% |
| Aug 08, 2025 | $28.15 | $28.03 | $0.1211 | 27,564.0 | +0.50% |
| Aug 07, 2025 | $28.05 | $27.80 | $0.25 | 55,289.0 | +0.39% |
| Aug 06, 2025 | $28.02 | $27.85 | $0.17 | 95,381.0 | -0.32% |
| Aug 05, 2025 | $28.03 | $27.91 | $0.12 | 52,402.0 | +0.07% |
| Aug 04, 2025 | $27.94 | $27.65 | $0.29 | 82,457.0 | +1.12% |
| 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% |
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 | $28.98 | $27.50 | $1.48 | 973,484.0 | +4.14% |
| Jul, 2025 | $29.20 | $27.51 | $1.69 | 1,438,788.0 | +1.09% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):