Federated Hermes ETF Trust (FLCG) Historical Stock Data
32.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLCG is down -0.16% a day on average. There have been 18 days where Federated Hermes ETF Trust closed green and 12 days where FLCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 32.80 | 32.74 | ↓$0.06 (-0.19%) | 32.72 | 32.81 | 15.33K |
| 2025-12-12 | 33.40 | 32.92 | ↓$0.48 (-1.44%) | 32.76 | 33.40 | 640.58K |
| 2025-12-11 | 33.33 | 33.41 | ↑$0.08 (0.24%) | 33.03 | 33.42 | 13.66K |
| 2025-12-10 | 33.23 | 33.41 | ↑$0.18 (0.54%) | 33.12 | 33.48 | 17.22K |
| 2025-12-09 | 33.21 | 33.22 | ↑$0.01 (0.03%) | 33.11 | 33.27 | 16.41K |
| 2025-12-08 | 33.23 | 33.17 | ↓$0.06 (-0.18%) | 33.05 | 33.28 | 19.94K |
| 2025-12-05 | 33.17 | 33.21 | ↑$0.04 (0.12%) | 33.09 | 33.33 | 246.79K |
| 2025-12-04 | 32.89 | 33.00 | ↑$0.11 (0.33%) | 32.85 | 33.00 | 26.53K |
| 2025-12-03 | 32.73 | 32.90 | ↑$0.17 (0.52%) | 32.72 | 32.97 | 30.48K |
| 2025-12-02 | 32.93 | 32.89 | ↓$0.04 (-0.12%) | 32.82 | 33.01 | 7.15K |
| 2025-12-01 | 32.67 | 32.75 | ↑$0.08 (0.24%) | 32.46 | 32.83 | 39.24K |
| 2025-11-28 | 32.85 | 32.86 | ↑$0.01 (0.03%) | 32.76 | 32.86 | 4.05K |
| 2025-11-26 | 32.67 | 32.67 | ↑$0.00 (0.00%) | 32.55 | 32.77 | 17.41K |
| 2025-11-25 | 32.28 | 32.49 | ↑$0.21 (0.65%) | 31.97 | 32.61 | 60.86K |
| 2025-11-24 | 31.91 | 32.16 | ↑$0.25 (0.78%) | 31.81 | 32.28 | 15.41K |
| 2025-11-21 | 31.40 | 31.60 | ↑$0.20 (0.64%) | 31.07 | 31.87 | 121K |
| 2025-11-20 | 32.67 | 31.28 | ↓$1.39 (-4.24%) | 31.28 | 32.67 | 75.13K |
| 2025-11-19 | 31.91 | 31.96 | ↑$0.05 (0.16%) | 31.72 | 32.18 | 61.23K |
| 2025-11-18 | 32.02 | 31.78 | ↓$0.24 (-0.76%) | 31.52 | 32.06 | 180.17K |
| 2025-11-17 | 32.23 | 32.13 | ↓$0.10 (-0.31%) | 31.93 | 32.58 | 92.68K |
| 2025-11-14 | 32.03 | 32.48 | ↑$0.45 (1.39%) | 31.82 | 32.66 | 272.65K |
| 2025-11-13 | 32.93 | 32.40 | ↓$0.53 (-1.61%) | 32.27 | 32.93 | 430.64K |
| 2025-11-12 | 33.32 | 33.05 | ↓$0.27 (-0.81%) | 32.88 | 33.32 | 182.30K |
| 2025-11-11 | 32.96 | 33.11 | ↑$0.15 (0.46%) | 32.89 | 33.15 | 46.15K |
| 2025-11-10 | 32.83 | 33.10 | ↑$0.27 (0.82%) | 32.83 | 33.17 | 38.26K |
| 2025-11-07 | 32.34 | 32.46 | ↑$0.12 (0.37%) | 31.89 | 32.49 | 87.10K |
| 2025-11-06 | 32.91 | 32.42 | ↓$0.49 (-1.49%) | 32.37 | 32.91 | 25.80K |
| 2025-11-05 | 32.92 | 33.03 | ↑$0.11 (0.33%) | 32.91 | 33.22 | 13.24K |
| 2025-11-04 | 33.32 | 33.02 | ↓$0.30 (-0.90%) | 32.97 | 33.33 | 172.93K |
| 2025-11-03 | 33.71 | 33.58 | ↓$0.13 (-0.39%) | 33.55 | 33.71 | 25.15K |
Create an account or log in to view more rows.
$FLCG free to hold
$FLCG Not Selling
Hodling for thousands!
$FLCG tomorrow will be an explosion day
I believe it!
$FLCG I do it for the thrills!
$FLCG 5 minute looks sexy
$FLCG Free money indeed??
$FLCG This stock is the golden ticket.
$FLCG HODL
$FLCG what happen
$FLCG just fucking go already jeesh