FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	33.60	33.71	33.60	33.69	33.69	0.18%	3,711
Dec 2, 2025	33.62	33.62	33.57	33.62	33.62	0.15%	1,909
Dec 1, 2025	33.60	33.61	33.57	33.58	33.58	-0.11%	1,530
Nov 28, 2025	33.56	33.61	33.56	33.61	33.61	0.18%	130
Nov 26, 2025	33.56	33.61	33.47	33.55	33.55	0.30%	6,494
Nov 25, 2025	33.26	33.45	33.26	33.45	33.45	0.36%	239
Nov 24, 2025	33.18	33.34	33.15	33.33	33.33	0.69%	251,990
Nov 21, 2025	32.87	33.35	32.77	33.10	33.10	0.83%	86,262
Nov 20, 2025	33.44	33.51	32.83	32.83	32.83	-1.07%	25,244
Nov 19, 2025	33.17	33.24	33.17	33.18	33.18	0.23%	1,171
Nov 18, 2025	33.10	33.15	32.97	33.11	33.11	-0.31%	31,423
Nov 17, 2025	33.31	33.39	33.21	33.21	33.21	-0.37%	64,364
Nov 14, 2025	33.35	33.36	33.29	33.33	33.33	0.11%	3,074
Nov 13, 2025	33.47	33.47	33.29	33.29	33.29	-0.53%	2,219
Nov 12, 2025	33.47	33.48	33.42	33.47	33.47	0.03%	1,666
Nov 11, 2025	33.45	33.48	33.42	33.46	33.46	0.19%	3,444