FHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.64	30.74	30.63	30.71	30.71	0.49%	4,356
Mar 3, 2026	30.50	30.58	30.27	30.56	30.56	-0.52%	10,211
Mar 2, 2026	30.27	30.77	30.27	30.72	30.72	0.24%	44,740
Feb 27, 2026	30.52	30.69	30.52	30.65	30.65	-0.47%	50,168
Feb 26, 2026	31.01	31.01	30.64	30.79	30.79	-0.52%	71,939
Feb 25, 2026	30.80	31.00	30.80	30.95	30.95	0.65%	24,129
Feb 24, 2026	30.55	30.80	30.55	30.75	30.75	0.42%	96,771
Feb 23, 2026	30.86	30.89	30.54	30.62	30.62	-0.71%	44,702
Feb 20, 2026	30.57	30.89	30.57	30.84	30.84	0.39%	40,547
Feb 19, 2026	30.72	30.78	30.64	30.72	30.72	-0.19%	31,764
Feb 18, 2026	30.91	30.91	30.70	30.78	30.78	0.36%	121,352
Feb 17, 2026	30.61	30.76	30.44	30.67	30.67	0.07%	73,113
Feb 13, 2026	30.68	30.76	30.56	30.65	30.65	-0.10%	44,682
Feb 12, 2026	31.13	31.25	30.62	30.68	30.68	-1.45%	95,151
Feb 11, 2026	31.80	31.80	31.00	31.13	31.13	0.06%	93,563
Feb 10, 2026	31.34	31.34	31.10	31.11	31.11	-0.45%	135,811
Feb 9, 2026	31.20	31.32	31.00	31.25	31.25	0.32%	115,711
Feb 6, 2026	30.94	31.17	30.82	31.15	31.15	1.27%	125,871
Feb 5, 2026	30.90	30.93	30.68	30.76	30.76	-0.77%	271,890
Feb 4, 2026	31.09	31.14	30.88	31.00	31.00	-0.35%	111,029
Feb 3, 2026	31.39	31.39	30.94	31.11	31.11	-0.99%	84,672
Feb 2, 2026	31.18	31.42	31.09	31.42	31.42	0.74%	128,532
Jan 30, 2026	31.11	31.23	31.06	31.19	31.19	-0.29%	42,753
Jan 29, 2026	31.30	31.30	30.92	31.28	31.28	0.19%	191,119
Jan 28, 2026	31.38	31.38	31.16	31.22	31.22	-	82,631
Jan 27, 2026	31.01	31.23	31.01	31.22	31.22	0.52%	150,577
Jan 26, 2026	30.95	31.09	30.91	31.06	31.06	0.53%	59,305
Jan 23, 2026	30.82	30.94	30.82	30.90	30.90	-0.02%	50,215
Jan 22, 2026	31.06	31.06	30.83	30.90	30.90	0.39%	40,294
Jan 21, 2026	30.73	30.87	30.56	30.78	30.78	0.69%	319,114
Jan 20, 2026	30.51	30.76	30.50	30.57	30.57	-1.29%	82,770
Jan 16, 2026	31.27	31.27	30.90	30.97	30.97	0.02%	146,293
Jan 15, 2026	31.02	31.10	30.94	30.97	30.97	-0.02%	109,042
Jan 14, 2026	31.18	31.18	30.83	30.97	30.97	-0.55%	32,055
Jan 13, 2026	31.34	31.34	31.04	31.14	31.14	-0.35%	60,137
Jan 12, 2026	31.17	31.28	31.07	31.25	31.25	-	58,904
Jan 9, 2026	31.20	31.29	31.09	31.25	31.25	0.32%	83,240
Jan 8, 2026	31.20	31.20	31.08	31.15	31.15	-0.19%	37,324
Jan 7, 2026	31.28	31.40	31.15	31.21	31.21	-0.13%	725,406
Jan 6, 2026	31.11	31.26	31.01	31.25	31.25	0.64%	240,373
Jan 5, 2026	31.05	31.11	31.03	31.05	31.05	0.42%	75,012
Jan 2, 2026	31.10	31.10	30.80	30.92	30.92	0.03%	29,030
Dec 31, 2025	31.24	31.24	30.91	30.91	30.91	-0.61%	144,268
Dec 30, 2025	31.21	31.21	31.07	31.10	31.10	-0.13%	30,254
Dec 29, 2025	31.23	31.23	31.07	31.14	31.14	-0.35%	32,761
Dec 26, 2025	31.12	31.26	31.12	31.25	31.25	-0.13%	29,824
Dec 24, 2025	31.26	31.29	31.17	31.29	31.29	0.35%	20,057
Dec 23, 2025	31.08	31.30	31.03	31.18	31.18	0.48%	67,857
Dec 22, 2025	31.04	31.06	30.97	31.03	31.03	0.36%	77,192
Dec 19, 2025	30.86	30.94	30.77	30.92	30.92	0.55%	63,342