FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.35	36.35	36.21	36.21	36.21	-0.18%	2,769
Jul 17, 2026	36.16	36.36	36.16	36.28	36.28	-0.40%	11,656
Jul 16, 2026	36.46	36.50	36.42	36.42	36.42	-0.21%	2,486
Jul 15, 2026	36.39	36.53	36.39	36.50	36.50	0.12%	677
Jul 14, 2026	36.48	36.48	36.45	36.46	36.46	0.25%	2,044
Jul 13, 2026	36.46	36.47	36.35	36.36	36.36	-0.36%	1,753
Jul 10, 2026	36.55	36.55	36.38	36.50	36.50	0.27%	5,184
Jul 9, 2026	36.29	36.40	36.29	36.40	36.40	0.39%	1,557
Jul 8, 2026	36.23	36.26	36.09	36.26	36.26	-0.11%	6,160
Jul 7, 2026	36.23	36.32	36.22	36.30	36.30	-0.22%	753
Jul 6, 2026	36.37	36.38	36.34	36.38	36.38	0.47%	1,357
Jul 2, 2026	36.18	36.21	36.14	36.21	36.21	-0.08%	2,639
Jul 1, 2026	36.28	36.32	36.21	36.24	36.24	-0.01%	10,481
Jun 30, 2026	36.09	36.28	36.08	36.24	36.24	0.35%	1,106
Jun 29, 2026	36.13	36.14	35.97	36.12	36.12	0.71%	2,836
Jun 26, 2026	35.78	35.92	35.78	35.86	35.86	-0.13%	138,357
Jun 25, 2026	36.02	36.02	35.91	35.91	35.91	-0.07%	477
Jun 24, 2026	35.97	36.02	35.85	35.93	35.93	-0.03%	3,792
Jun 23, 2026	36.00	36.00	35.94	35.94	35.94	-0.61%	2,308
Jun 22, 2026	36.16	36.16	36.16	36.16	36.16	-0.22%	40
Jun 18, 2026	36.15	36.24	36.15	36.24	36.24	0.65%	2,840
Jun 17, 2026	36.20	36.26	36.01	36.01	36.01	-0.66%	29,446
Jun 16, 2026	36.30	36.30	36.24	36.24	36.24	-0.14%	37,384
Jun 15, 2026	36.27	36.36	36.26	36.30	36.30	0.82%	6,482
Jun 12, 2026	36.01	36.05	35.91	36.00	36.00	0.25%	8,170
Jun 11, 2026	35.64	35.91	35.58	35.91	35.91	0.78%	7,051
Jun 10, 2026	35.67	35.84	35.63	35.63	35.63	-0.59%	53,733
Jun 9, 2026	35.90	35.92	35.57	35.84	35.84	-0.21%	6,718
Jun 8, 2026	36.06	36.06	35.92	35.92	35.92	0.06%	2,662
Jun 5, 2026	36.19	36.19	35.90	35.90	35.90	-1.02%	541
Jun 4, 2026	36.22	36.27	36.22	36.27	36.27	0.19%	1,095
Jun 3, 2026	36.18	36.25	36.18	36.20	36.20	-0.19%	914
Jun 2, 2026	36.27	36.27	36.27	36.27	36.27	0.01%	255
Jun 1, 2026	36.27	36.27	36.27	36.27	36.27	0.01%	229
May 29, 2026	36.24	36.26	36.14	36.26	36.26	0.22%	4,319
May 28, 2026	36.17	36.18	36.11	36.18	36.18	0.32%	4,952
May 27, 2026	36.09	36.10	36.06	36.07	36.07	0.04%	1,633,465
May 26, 2026	36.06	36.11	35.99	36.05	36.05	0.24%	3,392
May 22, 2026	36.00	36.01	35.97	35.97	35.97	0.16%	1,626,598
May 21, 2026	35.85	35.95	35.78	35.91	35.91	0.10%	10,351
May 20, 2026	35.75	35.87	35.75	35.87	35.87	0.42%	77,071
May 19, 2026	35.67	35.77	35.67	35.72	35.72	-0.16%	4,566
May 18, 2026	35.82	35.82	35.66	35.78	35.78	-0.04%	568,492
May 15, 2026	35.79	35.83	35.79	35.79	35.79	-0.08%	14,008
May 14, 2026	35.83	35.83	35.74	35.82	35.82	0.17%	246,068
May 13, 2026	35.82	35.82	35.75	35.76	35.76	0.01%	3,417
May 12, 2026	35.74	35.76	35.73	35.76	35.76	-0.04%	4,133
May 11, 2026	35.78	35.78	35.77	35.77	35.77	0.04%	179
May 8, 2026	35.70	35.76	35.70	35.76	35.76	0.14%	1,033
May 7, 2026	35.75	35.75	35.66	35.71	35.71	0.07%	18,854