FDERX Fund Historical Price Quotes NMFQS:FDERX
Large Value | Federated
$21.56
↓
$-0.11 (-0.51%)
Last Updated: Jul 08, 2026
FDERX Historical Data
You're viewing historical data for Federated Hermes Strategic Dividend Growth Fund, Inc - Class R Shares (FDERX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2025-12-24 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2025-12-23 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2025-12-22 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2025-12-19 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2025-12-18 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2025-12-17 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2025-12-16 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2025-12-15 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2025-12-12 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2025-12-11 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2025-12-10 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2025-12-09 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2025-12-08 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2025-12-05 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2025-12-04 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2025-12-03 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2025-12-02 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2025-12-01 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2025-11-28 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2025-11-26 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2025-11-25 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2025-11-24 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2025-11-21 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2025-11-20 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2025-11-19 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2025-11-18 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2025-11-17 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2025-11-14 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2025-11-13 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2025-11-12 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2025-11-11 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2025-11-10 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2025-11-07 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2025-11-06 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2025-11-05 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2025-11-04 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2025-11-03 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2025-10-31 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2025-10-30 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2025-10-29 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2025-10-28 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2025-10-27 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2025-10-24 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2025-10-23 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2025-10-22 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2025-10-21 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2025-10-20 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2025-10-17 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2025-10-16 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2025-10-15 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |