FHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.61	32.82	32.61	32.76	32.76	0.46%	10,567
May 7, 2026	32.75	32.78	32.49	32.61	32.61	-0.29%	90,970
May 6, 2026	32.42	32.71	32.42	32.71	32.71	1.13%	69,714
May 5, 2026	32.13	32.38	32.13	32.34	32.34	0.87%	44,640
May 4, 2026	32.19	32.19	31.91	32.06	32.06	-0.25%	83,688
May 1, 2026	32.13	32.27	32.11	32.14	32.14	0.37%	47,244
Apr 30, 2026	31.93	32.23	31.65	32.02	32.02	0.98%	97,586
Apr 29, 2026	31.64	31.75	31.63	31.71	31.71	-0.13%	305,742
Apr 28, 2026	31.81	31.81	31.61	31.75	31.75	-0.35%	57,493
Apr 27, 2026	31.83	31.86	31.73	31.86	31.86	0.31%	26,466
Apr 24, 2026	31.80	31.80	31.56	31.76	31.76	0.86%	43,392
Apr 23, 2026	31.43	31.72	31.41	31.49	31.49	-0.57%	61,749
Apr 22, 2026	31.58	31.67	31.56	31.67	31.67	0.86%	20,753
Apr 21, 2026	31.47	31.67	31.40	31.40	31.40	-0.46%	38,796
Apr 20, 2026	31.60	31.63	31.52	31.55	31.55	-0.30%	20,569
Apr 17, 2026	31.55	31.71	31.47	31.64	31.64	1.18%	63,798
Apr 16, 2026	31.27	31.34	31.18	31.27	31.27	-0.06%	28,604
Apr 15, 2026	31.06	31.30	31.04	31.29	31.29	0.84%	40,256
Apr 14, 2026	30.82	31.03	30.76	31.03	31.03	1.14%	152,066
Apr 13, 2026	30.02	30.71	30.02	30.68	30.68	0.85%	48,712
Apr 10, 2026	30.48	30.51	30.40	30.42	30.42	-0.16%	167,095
Apr 9, 2026	30.27	30.48	30.21	30.47	30.47	0.64%	53,340
Apr 8, 2026	30.25	30.31	30.15	30.28	30.28	1.94%	105,514
Apr 7, 2026	29.48	29.70	29.46	29.70	29.70	0.10%	38,748
Apr 6, 2026	29.71	29.71	29.55	29.67	29.67	0.47%	573,502
Apr 2, 2026	29.23	29.54	29.23	29.53	29.53	-0.14%	69,805
Apr 1, 2026	29.64	29.67	29.51	29.57	29.57	0.51%	2,750,750
Mar 31, 2026	29.24	29.42	29.09	29.42	29.42	1.73%	60,992
Mar 30, 2026	29.12	29.12	28.84	28.92	28.92	-0.52%	69,691
Mar 27, 2026	29.25	29.25	29.05	29.07	29.07	-0.75%	102,184
Mar 26, 2026	29.55	29.59	29.29	29.29	29.29	-1.08%	66,880
Mar 25, 2026	29.74	29.74	29.59	29.61	29.61	0.14%	23,701
Mar 24, 2026	29.55	29.62	29.42	29.57	29.57	0.03%	42,253
Mar 23, 2026	29.76	29.79	29.56	29.56	29.56	0.10%	37,242
Mar 20, 2026	29.88	29.88	29.40	29.53	29.53	-0.87%	91,430
Mar 19, 2026	29.78	29.84	29.70	29.79	29.73	-0.23%	78,570
Mar 18, 2026	30.13	30.13	29.83	29.86	29.80	-0.83%	74,664
Mar 17, 2026	30.20	30.25	30.08	30.11	30.05	0.03%	70,792
Mar 16, 2026	30.18	30.18	30.05	30.10	30.04	0.40%	41,236
Mar 13, 2026	30.19	30.26	29.94	29.98	29.92	-0.53%	18,149
Mar 12, 2026	30.29	30.29	30.10	30.14	30.08	-0.99%	91,937
Mar 11, 2026	30.52	30.53	30.35	30.44	30.38	-0.10%	61,106
Mar 10, 2026	30.37	30.62	30.37	30.47	30.41	0.03%	52,140
Mar 9, 2026	30.05	30.50	30.05	30.46	30.40	-	14,711
Mar 6, 2026	30.37	30.47	30.32	30.46	30.40	-0.59%	329,464
Mar 5, 2026	30.71	30.75	30.48	30.64	30.58	-0.23%	86,369
Mar 4, 2026	30.64	30.74	30.57	30.71	30.65	0.49%	59,685
Mar 3, 2026	30.50	30.58	30.27	30.56	30.50	-0.52%	55,218
Mar 2, 2026	30.27	30.77	30.27	30.72	30.66	0.24%	44,740
Feb 27, 2026	30.52	30.69	30.52	30.65	30.58	-0.47%	50,168