Federated Hermes ETF Trust (FLCG) Historical Stock Data
28.80 ↑0.29 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLCG is down -0.15% a day on average. There have been 17 days where Federated Hermes ETF Trust closed green and 13 days where FLCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.39 | 28.80 | ↑$0.42 (1.47%) | 28.39 | 29.05 | 1.90K |
| 2024-12-19 | 28.82 | 28.51 | ↓$0.31 (-1.08%) | 28.51 | 28.82 | 6K |
| 2024-12-18 | 29.39 | 28.44 | ↓$0.95 (-3.22%) | 28.44 | 29.46 | 4.47K |
| 2024-12-17 | 29.42 | 29.42 | ↑$0.00 (0.00%) | 29.42 | 29.42 | 40 |
| 2024-12-16 | 29.45 | 29.52 | ↑$0.07 (0.23%) | 29.45 | 29.57 | 363 |
| 2024-12-13 | 29.57 | 29.29 | ↓$0.28 (-0.95%) | 29.21 | 29.57 | 4.09K |
| 2024-12-12 | 29.45 | 29.44 | ↓$0.01 (-0.03%) | 29.44 | 29.58 | 704 |
| 2024-12-11 | 29.57 | 29.56 | ↓$0.01 (-0.03%) | 29.56 | 29.58 | 0.98K |
| 2024-12-10 | 29.42 | 29.11 | ↓$0.31 (-1.06%) | 29.11 | 29.42 | 1.70K |
| 2024-12-09 | 29.22 | 29.22 | ↑$0.00 (0.00%) | 29.22 | 29.22 | 32 |
| 2024-12-06 | 29.44 | 29.53 | ↑$0.09 (0.31%) | 29.44 | 29.53 | 2.51K |
| 2024-12-05 | 29.41 | 29.36 | ↓$0.05 (-0.17%) | 29.35 | 29.41 | 2.94K |
| 2024-12-04 | 29.38 | 29.39 | ↑$0.01 (0.03%) | 29.36 | 29.39 | 581 |
| 2024-12-03 | 28.84 | 28.94 | ↑$0.10 (0.35%) | 28.80 | 28.94 | 6.07K |
| 2024-12-02 | 28.80 | 28.76 | ↓$0.04 (-0.15%) | 28.76 | 28.80 | 227 |
| 2024-11-29 | 28.49 | 28.57 | ↑$0.08 (0.26%) | 28.49 | 28.59 | 1.70K |
| 2024-11-27 | 28.37 | 28.37 | ↑$0.00 (0.00%) | 28.37 | 28.37 | 6 |
| 2024-11-26 | 28.62 | 28.66 | ↑$0.04 (0.14%) | 28.62 | 28.66 | 144 |
| 2024-11-25 | 28.37 | 28.41 | ↑$0.04 (0.15%) | 28.37 | 28.41 | 602 |
| 2024-11-22 | 28.37 | 28.37 | ↑$0.00 (0.00%) | 28.37 | 28.37 | 84 |
| 2024-11-21 | 28.40 | 28.30 | ↓$0.10 (-0.36%) | 28.30 | 28.40 | 2.98K |
| 2024-11-20 | 28.17 | 28.16 | ↓$0.00 (-0.01%) | 28.16 | 28.17 | 121 |
| 2024-11-19 | 28.16 | 28.21 | ↑$0.05 (0.18%) | 28.15 | 28.21 | 1.97K |
| 2024-11-18 | 27.88 | 27.84 | ↓$0.04 (-0.13%) | 27.84 | 27.88 | 1.30K |
| 2024-11-15 | 27.74 | 27.80 | ↑$0.06 (0.23%) | 27.74 | 27.80 | 224 |
| 2024-11-14 | 28.52 | 28.40 | ↓$0.12 (-0.42%) | 28.40 | 28.52 | 3.75K |
| 2024-11-13 | 28.70 | 28.56 | ↓$0.14 (-0.48%) | 28.56 | 28.77 | 2.24K |
| 2024-11-12 | 28.52 | 28.55 | ↑$0.03 (0.11%) | 28.52 | 28.58 | 1.49K |
| 2024-11-11 | 28.44 | 28.47 | ↑$0.03 (0.10%) | 28.44 | 28.47 | 789 |
| 2024-11-08 | 28.50 | 28.52 | ↑$0.02 (0.07%) | 28.50 | 28.52 | 0.96K |
Create an account or log in to view more rows.
$FLCG Up! Up! Up! Up! Up! Up! Up!
$FLCG It's happening!
$FLCG BOUGHT TODAY!
$FLCG looks good
$FLCG puts r going to print tomorrow
$FLCG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FLCG recovery hasn’t even started yet.. imo
$FLCG gets me every time lol