UK markets close in 4 hours 52 minutes

Federated MDT Large Cap Value Instl (FMSTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.31-0.12 (-0.37%)
At close: 08:01PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202432.3132.3132.3132.3132.31-
10 May 202432.4332.4332.4332.4332.43-
09 May 202432.4032.4032.4032.4032.40-
08 May 202432.0632.0632.0632.0632.06-
07 May 202431.9231.9231.9231.9231.92-
06 May 202431.8431.8431.8431.8431.84-
03 May 202431.5031.5031.5031.5031.50-
02 May 202431.3231.3231.3231.3231.32-
01 May 202431.0831.0831.0831.0831.08-
30 Apr 202431.0531.0531.0531.0531.05-
29 Apr 202431.5531.5531.5531.5531.55-
26 Apr 202431.3431.3431.3431.3431.34-
25 Apr 202431.3331.3331.3331.3331.33-
24 Apr 202431.4231.4231.4231.4231.42-
23 Apr 202431.4431.4431.4431.4431.44-
22 Apr 202431.1831.1831.1831.1831.18-
19 Apr 202430.9330.9330.9330.9330.93-
18 Apr 202430.8230.8230.8230.8230.82-
17 Apr 202430.8130.8130.8130.8130.81-
16 Apr 202430.9230.9230.9230.9230.92-
15 Apr 202431.0631.0631.0631.0631.06-
12 Apr 202431.3531.3531.3531.3531.35-
11 Apr 202431.8331.8331.8331.8331.83-
10 Apr 202431.9031.9031.9031.9031.90-
09 Apr 202432.1832.1832.1832.1832.18-
08 Apr 202432.3232.3232.3232.3232.32-
05 Apr 202432.3332.3332.3332.3332.33-
04 Apr 202432.0132.0132.0132.0132.01-
03 Apr 202432.3832.3832.3832.3832.38-
02 Apr 202432.2332.2332.2332.2332.23-
01 Apr 202432.4432.4432.4432.4432.44-
28 Mar 202432.5532.5532.5532.5532.55-
27 Mar 202432.4332.4332.4332.4332.43-
26 Mar 202432.0832.0832.0832.0832.08-
25 Mar 202432.1632.1632.1632.1632.16-
22 Mar 202432.1432.1432.1432.1432.14-
21 Mar 202432.3132.3132.3132.3132.31-
20 Mar 202432.0632.0632.0632.0632.06-
19 Mar 202431.7231.7231.7231.7231.72-
18 Mar 202431.5731.5731.5731.5731.57-
18 Mar 20240.084 Dividend
15 Mar 202431.4631.4631.4631.4631.38-
14 Mar 202431.4331.4331.4331.4331.35-
13 Mar 202431.4931.4931.4931.4931.41-
12 Mar 202431.4931.4931.4931.4931.41-
11 Mar 202431.3331.3331.3331.3331.25-
08 Mar 202431.3331.3331.3331.3331.25-
07 Mar 202431.3131.3131.3131.3131.23-
06 Mar 202431.0631.0631.0631.0630.98-
05 Mar 202430.9130.9130.9130.9130.83-
04 Mar 202430.9530.9530.9530.9530.87-
01 Mar 202430.8330.8330.8330.8330.75-
29 Feb 202430.6930.6930.6930.6930.61-
28 Feb 202430.4930.4930.4930.4930.41-
27 Feb 202430.4530.4530.4530.4530.37-
26 Feb 202430.2930.2930.2930.2930.21-
23 Feb 202430.3530.3530.3530.3530.27-
22 Feb 202430.2230.2230.2230.2230.14-
21 Feb 202429.8829.8829.8829.8829.80-
20 Feb 202429.8229.8229.8229.8229.74-
16 Feb 202429.9429.9429.9429.9429.86-
15 Feb 202430.0630.0630.0630.0629.98-
14 Feb 202429.6629.6629.6629.6629.58-
13 Feb 202429.4229.4229.4229.4229.34-
12 Feb 202429.7829.7829.7829.7829.70-
09 Feb 202429.6729.6729.6729.6729.59-
08 Feb 202429.6329.6329.6329.6329.55-
07 Feb 202429.6129.6129.6129.6129.53-
06 Feb 202429.4829.4829.4829.4829.40-
05 Feb 202429.4229.4229.4229.4229.34-
02 Feb 202429.5929.5929.5929.5929.51-
01 Feb 202429.5129.5129.5129.5129.43-
31 Jan 202429.1729.1729.1729.1729.09-
30 Jan 202429.5629.5629.5629.5629.48-
29 Jan 202429.4729.4729.4729.4729.39-
26 Jan 202429.3329.3329.3329.3329.25-
25 Jan 202429.2429.2429.2429.2429.16-
24 Jan 202429.0029.0029.0029.0028.92-
23 Jan 202429.0929.0929.0929.0929.01-
22 Jan 202429.0929.0929.0929.0929.01-
19 Jan 202429.0229.0229.0229.0228.94-
18 Jan 202428.6828.6828.6828.6828.60-
17 Jan 202428.6128.6128.6128.6128.53-
16 Jan 202428.7628.7628.7628.7628.68-
12 Jan 202428.9728.9728.9728.9728.89-
11 Jan 202428.9428.9428.9428.9428.86-
10 Jan 202428.9628.9628.9628.9628.88-
09 Jan 202428.9328.9328.9328.9328.85-
08 Jan 202429.0629.0629.0629.0628.98-
05 Jan 202428.8028.8028.8028.8028.72-
04 Jan 202428.6928.6928.6928.6928.61-
03 Jan 202428.7328.7328.7328.7328.65-
02 Jan 202428.9528.9528.9528.9528.87-
29 Dec 202328.8628.8628.8628.8628.78-
28 Dec 202328.9528.9528.9528.9528.87-
27 Dec 202328.9128.9128.9128.9128.83-
26 Dec 202328.8828.8828.8828.8828.80-
22 Dec 202328.7028.7028.7028.7028.62-
21 Dec 202328.6328.6328.6328.6328.55-
20 Dec 202328.3428.3428.3428.3428.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...