NYSE · FHI · stock
Federated Hermes, INC. (FHI) stock price history
Every NYSE trading session of Federated Hermes, INC. from May 14, 1998 to Nov 12, 2026: 7,151 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FHI adjusted close, 1998 to 2026
- $65.53
- All time high, 2026
- $66.98
- 52 week high, $46.66 low
- 7,151
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
FHI key facts
- Federated Hermes, INC. (FHI) closed at $63.52 on Nov 12, 2026 on NYSE.
- FHI's all time high close is $65.53, set on Nov 10, 2026; its all time low close is $2.45 on Oct 8, 1998.
- FHI's 52 week range is $46.66 to $66.98.
- FHI returned +27.8% over the year to Nov 12, 2026 and +111.0% over five years.
- Over ten years FHI returned +236%, +12.9% a year compounded.
- FHI's deepest drawdown was -64.9% from Feb 6, 2020 to Mar 23, 2020.
- DataCedar holds 7,151 daily sessions of FHI history from May 14, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FHI price chart, 1998 to 2026
FHI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.4% |
| 3 months | +0.8% |
| 6 months | +13.1% |
| Year to date | +21.4% |
| 1 year | +27.8% |
| 3 years | +116.0% |
| 5 years | +111.0% |
| 10 years | +236.5% |
| Since May 14, 1998 | +1,350% |
| Compound annual growth, 28.5 years | +9.8% |
FHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $65.53 on Nov 10, 2026
- All time low close
- $2.45 on Oct 8, 1998
- 52 week high
- $66.98 on Nov 5, 2026
- 52 week low
- $46.66 on Nov 20, 2025
- Deepest drawdown
- -64.9% from Feb 6, 2020 to Mar 23, 2020, recovered Jun 16, 2021
- Best single session
- +19.9% on Oct 10, 2008
- Worst single session
- -17.8% on Mar 23, 2020
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1998
- 14.5×
- Best calendar year
- 2000, +119%
- Worst calendar year
- 2008, -54%
FHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on May 14, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $51.31 | $66.98 | $50.13 | $63.52 | +23.7% | 157.7M | 218 |
| 2025 | $39.60 | $53.75 | $33.84 | $51.37 | +30.5% | 183.7M | 250 |
| 2024 | $30.25 | $42.07 | $29.13 | $39.38 | +29.6% | 175.3M | 252 |
| 2023 | $31.87 | $39.89 | $26.90 | $30.38 | -3.8% | 232.6M | 250 |
| 2022 | $31.82 | $33.77 | $23.67 | $31.59 | -0.2% | 173.7M | 250 |
| 2021 | $23.53 | $32.17 | $21.44 | $31.64 | +34.7% | 164.7M | 252 |
| 2020 | $24.62 | $28.66 | $9.86 | $23.49 | -3.8% | 184.3M | 253 |
| 2019 | $18.98 | $26.52 | $17.80 | $24.42 | +27.1% | 169M | 252 |
| 2018 | $25.27 | $25.54 | $15.79 | $19.22 | -23.3% | 276.8M | 251 |
| 2017 | $19.27 | $25.48 | $16.87 | $25.07 | +32.3% | 181.4M | 251 |
| 2016 | $17.37 | $21.13 | $14.20 | $18.95 | +6.5% | 213.6M | 252 |
| 2015 | $19.97 | $21.86 | $16.95 | $17.80 | -10.3% | 148.9M | 252 |
| 2014 | $16.75 | $20.46 | $14.91 | $19.84 | +18.4% | 149.5M | 252 |
| 2013 | $11.59 | $17.64 | $11.58 | $16.75 | +47.9% | 229.9M | 251 |
| 2012 | $7.77 | $12.11 | $7.69 | $11.32 | +50.2% | 319.7M | 249 |
| 2011 | $12.60 | $13.63 | $7.15 | $7.54 | -39.6% | 356.2M | 252 |
| 2010 | $12.09 | $12.89 | $9.45 | $12.48 | +4.0% | 335.6M | 252 |
| 2009 | $7.25 | $12.36 | $6.75 | $12.00 | +68.9% | 359.4M | 252 |
| 2008 | $15.37 | $16.86 | $6.62 | $7.11 | -53.9% | 419.5M | 253 |
| 2007 | $12.44 | $16.16 | $11.30 | $15.42 | +24.6% | 238.9M | 250 |
| 2006 | $13.31 | $14.48 | $10.71 | $12.38 | -6.9% | 159M | 250 |
| 2005 | $10.72 | $13.69 | $9.56 | $13.30 | +24.1% | 116M | 251 |
| 2004 | $10.08 | $11.78 | $9.35 | $10.72 | +5.0% | 119.6M | 252 |
| 2003 | $8.82 | $11.05 | $8.22 | $10.21 | +17.0% | 138.2M | 252 |
| 2002 | $10.86 | $12.39 | $8.04 | $8.72 | -19.8% | 74.3M | 252 |
| 2001 | $9.88 | $11.16 | $7.91 | $10.88 | +10.1% | 56.2M | 248 |
| 2000 | $4.51 | $10.75 | $4.20 | $9.88 | +119.2% | 53.4M | 250 |
| 1999 | $4.03 | $4.76 | $3.35 | $4.51 | +12.0% | 57.4M | 245 |
| 1998 | $4.42 | $4.46 | $2.44 | $4.03 | n/a | 58M | 157 |
FHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $63.52 | +9.3% |
| October 2026 | $58.13 | +3.1% |
| September 2026 | $56.37 | -11.4% |
| August 2026 | $63.65 | +6.8% |
| July 2026 | $59.60 | +7.9% |
| June 2026 | $55.22 | -1.5% |
| May 2026 | $56.06 | -2.8% |
| April 2026 | $57.68 | +2.4% |
| March 2026 | $56.31 | +1.2% |
| February 2026 | $55.62 | +5.8% |
| January 2026 | $52.56 | +2.3% |
| December 2025 | $51.37 | +3.8% |
About the FHI data
Daily bars. 7,151 sessions from May 14, 1998 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AFHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FFC Flaherty & Crumrine PREFERRED & INCOME SECURITIES FUND INC
- FG F&G Annuities & Life, Inc.
- FGN F&G Annuities & Life, Inc.
- FGSN F&G Annuities & Life, Inc.
- FHN First Horizon Corp.
- FHN$E First Horizon Corporation Depositary Shares, each representing a 1/4,000th interest in a share of Non-Cumulative Perpetual Preferred Stock, Series E
- FHN$F First Horizon Corporation Depositary Shares, each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock, Series F
- FHN$H First Horizon Corporation Depositary Shares each representing a 1/4,000th interest in a share of Non-Cumulative Perpetual Preferred Stock, Series H
Common questions
FHI share price history
