FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	34.04	34.21	33.95	34.16	34.16	0.14%	7,986
Feb 13, 2026	34.05	34.24	34.05	34.11	34.11	0.13%	6,542
Feb 12, 2026	34.31	34.31	34.07	34.07	34.07	-0.91%	19,571
Feb 11, 2026	34.34	34.43	34.34	34.38	34.38	0.08%	1,819
Feb 10, 2026	34.44	34.44	34.35	34.36	34.36	-0.08%	8,045
Feb 9, 2026	34.28	34.40	34.28	34.39	34.38	0.21%	356
Feb 6, 2026	34.11	34.31	34.11	34.31	34.31	1.07%	502
Feb 5, 2026	33.89	34.00	33.89	33.95	33.95	-0.63%	3,022
Feb 4, 2026	34.16	34.18	34.09	34.17	34.17	-0.17%	5,240
Feb 3, 2026	34.24	34.32	34.12	34.23	34.22	-0.33%	16,437
Feb 2, 2026	34.34	34.42	34.32	34.34	34.34	0.28%	583
Jan 30, 2026	34.25	34.31	34.20	34.25	34.24	-0.19%	3,121
Jan 29, 2026	34.19	34.31	34.19	34.31	34.31	0.03%	3,086
Jan 28, 2026	34.26	34.30	34.26	34.30	34.30	0.01%	2,830
Jan 27, 2026	34.28	34.31	34.28	34.30	34.30	0.15%	9,119
Jan 26, 2026	34.26	34.29	34.22	34.25	34.25	0.17%	11,673
Jan 23, 2026	34.19	34.19	34.19	34.19	34.19	0.08%	654
Jan 22, 2026	34.18	34.19	34.09	34.16	34.16	0.32%	1,093
Jan 21, 2026	33.98	34.09	33.98	34.05	34.05	0.51%	2,805
Jan 20, 2026	34.01	34.01	33.86	33.88	33.88	-0.89%	188,163
Jan 16, 2026	34.23	34.23	34.17	34.18	34.18	0.21%	618
Jan 15, 2026	34.16	34.17	34.11	34.11	34.11	0.06%	8,308
Jan 14, 2026	34.10	34.12	34.05	34.09	34.09	-0.23%	6,221
Jan 13, 2026	34.18	34.20	34.12	34.17	34.17	-	10,908
Jan 12, 2026	34.09	34.20	34.09	34.17	34.17	-0.01%	3,204
Jan 9, 2026	34.10	34.18	34.10	34.18	34.18	0.26%	292
Jan 8, 2026	34.03	34.11	34.03	34.09	34.09	0.03%	1,219
Jan 7, 2026	34.08	34.15	34.08	34.08	34.08	-0.10%	828
Jan 6, 2026	34.10	34.14	34.04	34.11	34.11	0.18%	3,389
Jan 5, 2026	34.02	34.07	34.01	34.05	34.05	0.31%	5,685
Jan 2, 2026	33.96	33.98	33.93	33.94	33.94	0.05%	1,795
Dec 31, 2025	34.01	34.02	33.93	33.93	33.93	-0.28%	10,607
Dec 30, 2025	34.00	34.03	33.96	34.02	34.02	0.07%	5,528
Dec 29, 2025	34.03	34.03	34.00	34.00	34.00	-0.09%	2,647
Dec 26, 2025	34.03	34.03	34.03	34.03	34.03	0.04%	183
Dec 24, 2025	34.00	34.05	34.00	34.01	34.01	0.10%	2,101
Dec 23, 2025	33.91	34.01	33.91	33.98	33.98	0.12%	1,951
Dec 22, 2025	33.90	33.96	33.90	33.94	33.94	0.35%	3,094
Dec 19, 2025	33.78	33.84	33.78	33.82	33.82	0.45%	1,554
Dec 18, 2025	33.77	33.77	33.65	33.67	33.67	0.29%	23,793
Dec 17, 2025	33.75	33.75	33.55	33.57	33.57	-0.40%	3,797
Dec 16, 2025	33.74	33.75	33.66	33.71	33.71	-0.09%	17,606
Dec 15, 2025	33.71	33.78	33.71	33.74	33.74	0.01%	6,536
Dec 12, 2025	33.76	33.76	33.71	33.74	33.74	-0.29%	2,595
Dec 11, 2025	33.69	33.87	33.69	33.83	33.83	0.09%	15,094
Dec 10, 2025	33.70	33.80	33.68	33.80	33.80	0.27%	3,715
Dec 9, 2025	33.74	33.76	33.68	33.71	33.71	0.08%	8,240
Dec 8, 2025	33.73	33.73	33.67	33.68	33.68	-0.22%	3,791
Dec 5, 2025	33.78	33.78	33.71	33.76	33.76	0.11%	3,295
Dec 4, 2025	33.67	33.73	33.64	33.72	33.72	0.10%	6,334