FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.59	31.60	31.16	31.16	31.16	-1.36%	13,341
Feb 20, 2025	31.59	31.59	31.59	31.59	31.59	-0.07%	-
Feb 19, 2025	31.62	31.66	31.54	31.61	31.61	0.21%	1,459
Feb 18, 2025	31.56	31.56	31.55	31.55	31.55	0.14%	112
Feb 14, 2025	31.50	31.50	31.50	31.50	31.50	0.09%	113
Feb 13, 2025	31.32	31.51	31.32	31.48	31.48	0.64%	1,950
Feb 12, 2025	31.28	31.28	31.28	31.28	31.28	-0.33%	1
Feb 11, 2025	31.38	31.38	31.38	31.38	31.38	0.25%	300
Feb 10, 2025	31.27	31.30	31.27	31.30	31.30	0.39%	243
Feb 7, 2025	31.18	31.18	31.18	31.18	31.18	-0.42%	-
Feb 6, 2025	31.31	31.31	31.31	31.31	31.31	0.24%	56
Feb 5, 2025	31.24	31.24	31.24	31.24	31.24	0.20%	102
Feb 4, 2025	31.18	31.18	31.18	31.18	31.18	0.24%	-
Feb 3, 2025	30.94	31.10	30.94	31.10	31.10	-0.32%	10,454
Jan 31, 2025	31.35	31.36	31.20	31.20	31.20	-0.03%	2,120
Jan 30, 2025	31.22	31.22	31.21	31.21	31.21	0.18%	615
Jan 29, 2025	31.15	31.15	31.15	31.15	31.15	-0.21%	-
Jan 28, 2025	31.24	31.24	31.22	31.22	31.22	0.52%	146
Jan 27, 2025	31.03	31.06	31.03	31.06	31.06	-0.66%	180
Jan 24, 2025	31.33	31.33	31.27	31.27	31.27	-0.04%	3,567
Jan 23, 2025	31.23	31.28	31.23	31.28	31.28	0.13%	524
Jan 22, 2025	31.25	31.29	31.24	31.24	31.24	0.29%	5,926
Jan 21, 2025	31.07	31.15	31.07	31.15	31.15	0.32%	2,805
Jan 17, 2025	31.08	31.09	31.01	31.05	31.05	0.47%	763
Jan 16, 2025	30.94	30.94	30.89	30.90	30.90	-0.07%	7,206
Jan 15, 2025	30.92	30.92	30.92	30.92	30.92	0.98%	-
Jan 14, 2025	30.70	30.70	30.61	30.62	30.62	-0.09%	4,347
Jan 13, 2025	30.55	30.65	30.55	30.65	30.65	0.20%	4,311
Jan 10, 2025	30.60	30.60	30.59	30.59	30.59	-0.69%	107
Jan 8, 2025	30.71	30.80	30.71	30.80	30.80	0.08%	108
Jan 7, 2025	30.86	30.86	30.78	30.78	30.78	-0.48%	100
Jan 6, 2025	30.97	30.97	30.92	30.92	30.92	0.27%	100
Jan 3, 2025	30.88	30.90	30.84	30.84	30.84	0.56%	912
Jan 2, 2025	30.75	30.75	30.67	30.67	30.67	-0.06%	1,313
Dec 31, 2024	30.76	30.76	30.69	30.69	30.69	-0.24%	534
Dec 30, 2024	30.65	30.81	30.65	30.76	30.76	-0.35%	6,965
Dec 27, 2024	30.87	30.87	30.87	30.87	30.87	-0.48%	-
Dec 26, 2024	31.02	31.02	31.02	31.02	31.02	0.14%	-
Dec 24, 2024	30.98	30.98	30.98	30.98	30.98	0.28%	-
Dec 23, 2024	30.80	30.89	30.80	30.89	30.89	0.58%	1,803
Dec 20, 2024	30.77	30.77	30.71	30.71	30.71	0.52%	200
Dec 19, 2024	30.55	30.55	30.55	30.55	30.55	-0.15%	-
Dec 18, 2024	30.99	30.99	30.60	30.60	30.60	-1.17%	89,546
Dec 17, 2024	30.99	30.99	30.96	30.96	30.96	-0.11%	2,854
Dec 16, 2024	31.01	31.06	31.00	31.00	31.00	0.13%	845
Dec 13, 2024	30.95	31.00	30.92	30.96	30.96	0.01%	4,365
Dec 12, 2024	30.95	30.95	30.95	30.95	30.95	-0.14%	33
Dec 11, 2024	31.00	31.00	31.00	31.00	31.00	0.29%	-
Dec 10, 2024	30.90	30.90	30.90	30.90	30.90	-0.07%	-
Dec 9, 2024	30.93	30.93	30.93	30.93	30.93	-0.19%	-
Dec 6, 2024	31.04	31.04	30.98	30.98	30.98	0.11%	556
Dec 5, 2024	30.95	30.95	30.95	30.95	30.95	-0.16%	-
Dec 4, 2024	31.00	31.00	31.00	31.00	31.00	0.31%	209
Dec 3, 2024	30.92	30.92	30.91	30.91	30.91	0.03%	732
Dec 2, 2024	30.92	30.92	30.90	30.90	30.90	0.05%	7,413
Nov 29, 2024	30.87	30.89	30.87	30.88	30.88	0.31%	8,600
Nov 27, 2024	30.79	30.82	30.79	30.79	30.79	-0.10%	993
Nov 26, 2024	30.80	30.82	30.80	30.82	30.82	0.23%	325
Nov 25, 2024	30.79	30.79	30.75	30.75	30.75	0.23%	3,891
Nov 22, 2024	30.67	30.70	30.67	30.67	30.67	0.16%	1,087
Nov 21, 2024	30.63	30.63	30.63	30.63	30.63	0.22%	-
Nov 20, 2024	30.49	30.56	30.49	30.56	30.56	-0.03%	800
Nov 19, 2024	30.58	30.59	30.57	30.57	30.57	0.13%	3,758