Federated Hermes ETF Trust (FLCC) Historical Stock Data
29.07 ↓0.05 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLCC is down -0.02% a day on average. There have been 16 days where Federated Hermes ETF Trust closed green and 14 days where FLCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 29.15 | 29.06 | ↓$0.09 (-0.29%) | 29.06 | 29.16 | 1.88K |
| 2025-06-18 | 29.15 | 29.12 | ↓$0.03 (-0.11%) | 29.12 | 29.15 | 5.32K |
| 2025-06-17 | 29.35 | 29.18 | ↓$0.17 (-0.59%) | 29.16 | 29.35 | 3.27K |
| 2025-06-16 | 29.29 | 29.43 | ↑$0.14 (0.48%) | 29.29 | 31.07 | 2.86K |
| 2025-06-13 | 29.28 | 29.05 | ↓$0.23 (-0.79%) | 29.02 | 29.37 | 5.93K |
| 2025-06-12 | 29.44 | 29.43 | ↓$0.01 (-0.03%) | 29.41 | 29.46 | 2.53K |
| 2025-06-11 | 29.58 | 29.37 | ↓$0.21 (-0.71%) | 29.37 | 29.58 | 211 |
| 2025-06-10 | 29.47 | 29.48 | ↑$0.01 (0.02%) | 29.44 | 29.55 | 770 |
| 2025-06-09 | 29.48 | 29.44 | ↓$0.04 (-0.15%) | 29.44 | 29.55 | 7.36K |
| 2025-06-06 | 29.50 | 29.50 | ↓$0.00 (0.00%) | 29.41 | 29.50 | 4.03K |
| 2025-06-05 | 29.32 | 29.15 | ↓$0.17 (-0.58%) | 29.12 | 29.34 | 8.33K |
| 2025-06-04 | 29.31 | 29.20 | ↓$0.11 (-0.39%) | 29.20 | 29.31 | 1.41K |
| 2025-06-03 | 29.22 | 29.23 | ↑$0.01 (0.04%) | 29.22 | 29.23 | 1.80K |
| 2025-06-02 | 28.84 | 28.99 | ↑$0.15 (0.53%) | 28.84 | 28.99 | 517 |
| 2025-05-30 | 28.81 | 28.88 | ↑$0.07 (0.24%) | 28.31 | 28.88 | 12.46K |
| 2025-05-29 | 29.00 | 28.84 | ↓$0.16 (-0.54%) | 28.84 | 29.00 | 8.98K |
| 2025-05-28 | 29.02 | 28.87 | ↓$0.15 (-0.51%) | 28.87 | 29.02 | 10.62K |
| 2025-05-27 | 28.98 | 29.00 | ↑$0.02 (0.08%) | 28.98 | 29.00 | 1.08K |
| 2025-05-23 | 28.34 | 28.48 | ↑$0.14 (0.49%) | 28.34 | 28.48 | 774 |
| 2025-05-22 | 28.63 | 28.66 | ↑$0.04 (0.13%) | 28.63 | 28.78 | 127.75K |
| 2025-05-21 | 28.53 | 28.50 | ↓$0.03 (-0.09%) | 28.50 | 28.53 | 2.32K |
| 2025-05-20 | 28.98 | 28.98 | ↑$0.00 (0.00%) | 28.98 | 28.98 | 102 |
| 2025-05-19 | 28.78 | 29.00 | ↑$0.22 (0.78%) | 28.78 | 29.00 | 5.52K |
| 2025-05-16 | 28.79 | 28.94 | ↑$0.15 (0.52%) | 28.79 | 28.94 | 542 |
| 2025-05-15 | 28.51 | 28.62 | ↑$0.11 (0.37%) | 28.51 | 28.62 | 376 |
| 2025-05-14 | 28.51 | 28.51 | ↑$0.00 (0.01%) | 28.49 | 28.51 | 1.46K |
| 2025-05-13 | 28.59 | 28.55 | ↓$0.03 (-0.11%) | 28.55 | 28.63 | 3.88K |
| 2025-05-12 | 28.33 | 28.33 | ↑$0.00 (0.00%) | 28.33 | 28.33 | 274 |
| 2025-05-09 | 27.41 | 27.44 | ↑$0.03 (0.10%) | 27.41 | 27.48 | 519 |
| 2025-05-08 | 27.38 | 27.48 | ↑$0.10 (0.38%) | 27.38 | 27.69 | 6.65K |
Create an account or log in to view more rows.
$FLCC ADDING MORE…
$FLCC we want higher!!!
$FLCC Many many bears
$FLCC keep inchin
$FLCC see you on the moon
$FLCC fake wall lets break it
$FLCC i hate money so im buying
$FLCC go to the bathroom
come back to green! I like it!
$FLCC longer we hold
more pressure on the shorts