FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.87	34.02	33.87	33.96	-	0.48%	2,351
Mar 31, 2026	33.55	33.80	33.55	33.80	33.80	1.57%	48,331
Mar 30, 2026	33.32	33.38	33.17	33.28	33.28	-0.05%	1,449
Mar 27, 2026	33.37	33.37	33.29	33.29	33.29	-0.93%	750
Mar 26, 2026	33.82	33.82	33.60	33.60	33.60	-0.94%	585
Mar 25, 2026	33.97	34.02	33.92	33.92	33.92	0.35%	556
Mar 24, 2026	33.74	33.81	33.74	33.81	33.81	-0.28%	237
Mar 23, 2026	33.95	34.07	33.90	33.90	33.90	0.73%	960
Mar 20, 2026	33.73	33.77	33.65	33.65	33.65	-0.86%	1,131
Mar 19, 2026	33.82	33.99	33.82	33.95	33.95	-0.07%	4,563
Mar 18, 2026	34.12	34.14	33.96	33.97	33.97	-0.74%	2,437
Mar 17, 2026	34.30	34.30	34.18	34.22	34.22	0.33%	1,111,969
Mar 16, 2026	34.20	34.23	34.09	34.11	34.11	0.52%	7,983
Mar 13, 2026	34.09	34.16	33.93	33.93	33.93	-0.31%	3,467
Mar 12, 2026	34.15	34.16	34.02	34.04	34.04	-0.75%	3,437
Mar 11, 2026	34.35	34.35	34.30	34.30	34.30	0.03%	1,551
Mar 10, 2026	34.23	34.48	34.23	34.28	34.28	-0.10%	17,643
Mar 9, 2026	33.92	34.33	33.92	34.32	34.32	0.46%	6,876
Mar 6, 2026	34.12	34.24	34.12	34.16	34.16	-0.70%	4,276
Mar 5, 2026	34.43	34.43	34.32	34.40	34.40	-0.32%	6,642
Mar 4, 2026	34.40	34.58	34.40	34.51	34.51	0.43%	20,391
Mar 3, 2026	34.17	34.42	34.11	34.36	34.36	-0.47%	4,582
Mar 2, 2026	34.44	34.53	34.44	34.52	34.52	0.11%	1,811
Feb 27, 2026	34.41	34.51	34.36	34.48	34.48	-0.27%	29,589
Feb 26, 2026	34.54	34.57	34.54	34.57	34.57	-0.22%	439
Feb 25, 2026	34.61	34.67	34.52	34.65	34.65	0.40%	152,215
Feb 24, 2026	34.36	34.54	34.36	34.51	34.51	0.46%	10,995
Feb 23, 2026	34.55	34.55	34.32	34.35	34.35	-0.49%	22,197
Feb 20, 2026	34.22	34.57	34.22	34.52	34.52	0.75%	32,961
Feb 19, 2026	34.25	34.34	34.20	34.26	34.26	-0.29%	17,136
Feb 18, 2026	34.32	34.43	34.32	34.36	34.36	0.59%	7,338
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