FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	35.72	35.72	35.67	35.68	35.68	0.22%	1,249
May 5, 2026	35.65	35.65	35.60	35.60	35.60	0.25%	550
May 4, 2026	35.56	35.56	35.51	35.51	35.51	-0.13%	1,951
May 1, 2026	35.56	35.56	35.56	35.56	35.56	0.13%	69
Apr 30, 2026	35.54	35.54	35.51	35.51	35.51	0.49%	1,777
Apr 29, 2026	35.33	35.34	35.26	35.34	35.34	-0.04%	3,733
Apr 28, 2026	35.37	35.37	35.34	35.35	35.35	-0.11%	676
Apr 27, 2026	35.39	35.39	35.39	35.39	35.39	0.07%	373
Apr 24, 2026	35.37	35.37	35.37	35.37	35.37	0.31%	215
Apr 23, 2026	35.26	35.26	35.26	35.26	35.26	-0.09%	138
Apr 22, 2026	35.29	35.29	35.29	35.29	35.29	0.37%	-
Apr 21, 2026	35.16	35.16	35.16	35.16	35.16	-0.28%	276
Apr 20, 2026	35.28	35.28	35.17	35.26	35.26	-0.01%	691
Apr 17, 2026	35.22	35.31	35.22	35.27	35.27	0.51%	8,603
Apr 16, 2026	35.11	35.12	35.03	35.09	35.09	0.07%	1,106
Apr 15, 2026	35.00	35.06	34.94	35.06	35.06	0.41%	3,400
Apr 14, 2026	34.84	34.94	34.81	34.92	34.92	0.53%	8,388
Apr 13, 2026	34.55	34.74	34.55	34.73	34.73	0.46%	3,318
Apr 10, 2026	34.69	34.69	34.52	34.57	34.57	-0.05%	3,181
Apr 9, 2026	34.41	34.61	34.41	34.59	34.59	0.45%	3,803
Apr 8, 2026	34.39	34.46	34.39	34.43	34.43	1.21%	6,661
Apr 7, 2026	34.01	34.02	33.87	34.02	34.02	-0.01%	20,967
Apr 6, 2026	34.00	34.03	33.97	34.03	34.03	0.20%	2,732
Apr 2, 2026	33.83	33.96	33.77	33.96	33.96	0.08%	1,322
Apr 1, 2026	33.87	34.05	33.87	33.93	33.93	0.39%	2,511
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