Get the Stockscreener App
33.47
0.71%
-0.23
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 17, 2026, is $33.47.
- Federated Hermes U S Strategic Dividend Etf all-time high stock price is $35.11, occurred on February 27, 2026.
- 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 57.00% to $33.47 now.
- The 52-week high stock price for FDV is $35.11, representing a 4.90% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for FDV is $27.76, indicating a -17.06% decrease from the current share price, occurred on November 03, 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 17, 2026 | $33.76 | $33.43 | $0.33 | 52,971.0 | -0.68% |
| Aug 14, 2026 | $33.76 | $33.59 | $0.17 | 67,704.0 | +0.15% |
| Aug 13, 2026 | $33.67 | $33.50 | $0.17 | 79,287.0 | +0.81% |
| Aug 12, 2026 | $33.38 | $33.12 | $0.255 | 228,727.0 | +0.30% |
| Aug 11, 2026 | $33.34 | $33.14 | $0.1975 | 242,922.0 | +0.09% |
| Aug 10, 2026 | $33.25 | $33.00 | $0.25 | 122,686.0 | +0.21% |
| Aug 07, 2026 | $33.20 | $32.78 | $0.4206 | 91,162.0 | +0.39% |
| Aug 06, 2026 | $33.35 | $32.46 | $0.89 | 239,882.0 | +0.06% |
| Aug 05, 2026 | $33.28 | $32.81 | $0.465 | 123,608.0 | -0.12% |
| Aug 04, 2026 | $33.09 | $32.51 | $0.58 | 163,900.0 | +0.30% |
| Aug 03, 2026 | $33.20 | $32.85 | $0.345 | 77,298.0 | -0.03% |
| Jul 31, 2026 | $33.06 | $32.66 | $0.40 | 109,210.0 | -0.33% |
| Jul 30, 2026 | $33.60 | $32.74 | $0.855 | 129,703.0 | -1.43% |
| Jul 29, 2026 | $33.90 | $33.47 | $0.43 | 71,677.0 | +0.06% |
| Jul 28, 2026 | $33.92 | $33.32 | $0.60 | 495,371.0 | +0.63% |
| Jul 27, 2026 | $33.34 | $32.94 | $0.40 | 578,578.0 | +1.21% |
| Jul 24, 2026 | $32.96 | $32.58 | $0.3849 | 56,379.0 | +1.26% |
| Jul 23, 2026 | $32.64 | $32.44 | $0.20 | 145,936.0 | -0.21% |
| Jul 22, 2026 | $32.83 | $32.51 | $0.32 | 100,924.0 | +0.52% |
| Jul 21, 2026 | $32.55 | $32.35 | $0.195 | 116,507.0 | -0.34% |
| Jul 20, 2026 | $32.77 | $32.45 | $0.32 | 115,285.0 | -0.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $33.76 | $32.46 | $1.30 | 1,490,147.0 | +1.49% |
| Jul, 2026 | $33.92 | $31.43 | $2.49 | 3,609,010.0 | +5.07% |
| Jun, 2026 | $32.12 | $30.78 | $1.34 | 2,316,730.0 | +0.51% |
| May, 2026 | $31.73 | $30.63 | $1.10 | 2,087,885.0 | -0.83% |
| Apr, 2026 | $31.52 | $30.55 | $0.965 | 5,083,961.0 | +2.24% |
| Mar, 2026 | $32.02 | $30.00 | $2.02 | 2,164,426.0 | -3.60% |
| Feb, 2026 | $35.11 | $30.17 | $4.94 | 1,930,935.0 | +5.58% |
| Jan, 2026 | $30.32 | $28.43 | $1.90 | 4,317,424.0 | +5.77% |
Federated Hermes U S Strategic Dividend Etf Stock (FDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.05 | $28.30 | $0.7488 | 5,314,004.0 | +0.28% |
| Nov, 2025 | $28.99 | $27.76 | $1.23 | 2,411,688.0 | +2.71% |
| Oct, 2025 | $29.61 | $27.94 | $1.67 | 1,665,718.0 | -1.85% |
| Sep, 2025 | $29.80 | $28.22 | $1.58 | 1,115,915.0 | -0.28% |
| Aug, 2025 | $28.98 | $27.50 | $1.48 | 1,112,169.0 | +3.39% |
| 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% |
0.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):