FHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.00	28.00	27.62	27.62	27.62	-1.36%	11,531
Feb 20, 2025	28.04	28.04	27.91	28.00	28.00	-0.41%	11,588
Feb 19, 2025	28.04	28.12	27.99	28.12	28.12	0.20%	16,638
Feb 18, 2025	28.14	28.14	27.96	28.06	28.06	0.07%	41,500
Feb 14, 2025	28.19	28.19	28.02	28.04	28.04	-	38,389
Feb 13, 2025	27.99	28.04	27.81	28.04	28.04	0.90%	43,467
Feb 12, 2025	27.66	27.85	27.66	27.79	27.79	-0.22%	26,777
Feb 11, 2025	27.81	27.89	27.75	27.85	27.85	0.07%	27,181
Feb 10, 2025	27.91	27.91	27.75	27.83	27.83	0.43%	7,999
Feb 7, 2025	27.83	27.89	27.68	27.71	27.71	-0.75%	21,520
Feb 6, 2025	27.96	27.96	27.81	27.92	27.92	0.14%	23,564
Feb 5, 2025	27.78	27.88	27.71	27.88	27.88	0.18%	19,014
Feb 4, 2025	27.77	27.85	27.69	27.83	27.83	0.40%	15,156
Feb 3, 2025	27.58	27.81	27.51	27.72	27.72	-0.11%	15,734
Jan 31, 2025	27.95	28.12	27.75	27.75	27.75	-0.57%	18,493
Jan 30, 2025	27.95	27.97	27.75	27.91	27.91	-0.01%	319,023
Jan 29, 2025	27.92	27.95	27.82	27.91	27.91	-0.32%	6,454
Jan 28, 2025	27.94	28.02	27.76	28.00	28.00	0.57%	9,588
Jan 27, 2025	27.71	28.14	27.71	27.84	27.84	-0.93%	8,949
Jan 24, 2025	28.22	28.22	28.05	28.10	28.10	-0.16%	3,135
Jan 23, 2025	28.00	28.15	28.00	28.15	28.15	0.41%	18,937
Jan 22, 2025	27.68	28.11	27.68	28.03	28.03	0.36%	5,239
Jan 21, 2025	28.04	28.04	27.81	27.93	27.93	0.60%	5,831
Jan 17, 2025	27.76	27.84	27.74	27.76	27.76	0.63%	10,964
Jan 16, 2025	27.78	27.78	27.59	27.59	27.59	-0.18%	3,160,465
Jan 15, 2025	27.80	27.80	27.60	27.64	27.64	1.21%	8,561
Jan 14, 2025	27.38	27.38	27.25	27.31	27.31	-0.07%	2,216
Jan 13, 2025	27.01	27.33	27.01	27.33	27.33	-	6,975
Jan 10, 2025	27.66	27.66	27.28	27.33	27.33	-1.11%	38,745
Jan 8, 2025	27.58	27.64	27.56	27.64	27.64	-0.01%	3,889
Jan 7, 2025	27.75	27.78	27.59	27.64	27.64	-0.65%	18,118
Jan 6, 2025	27.99	27.99	27.78	27.82	27.82	0.61%	19,524
Jan 3, 2025	27.52	27.70	27.52	27.65	27.65	0.76%	12,611
Jan 2, 2025	27.52	27.68	27.38	27.44	27.44	-0.06%	184,906
Dec 31, 2024	27.58	27.58	27.46	27.46	27.46	-0.49%	4,454
Dec 30, 2024	27.61	27.67	27.50	27.59	27.59	-0.71%	3,708
Dec 27, 2024	27.87	27.87	27.70	27.79	27.79	-1.00%	1,501
Dec 26, 2024	28.05	28.08	28.04	28.07	28.07	0.09%	6,144
Dec 24, 2024	28.03	28.04	27.82	28.04	28.04	0.16%	8,705
Dec 23, 2024	27.93	28.00	27.72	28.00	28.00	0.68%	3,713
Dec 20, 2024	26.97	27.93	26.97	27.81	27.81	0.29%	33,757
Dec 19, 2024	27.87	27.97	27.73	27.73	27.67	-0.07%	82,236
Dec 18, 2024	28.30	28.30	27.75	27.75	27.69	-1.74%	9,122
Dec 17, 2024	28.26	28.26	28.20	28.24	28.18	-0.28%	3,500
Dec 16, 2024	28.29	28.35	28.29	28.32	28.26	0.41%	7,221
Dec 13, 2024	28.32	28.32	28.18	28.20	28.15	-0.13%	2,230
Dec 12, 2024	28.30	28.30	28.24	28.24	28.18	-0.58%	1,851
Dec 11, 2024	28.37	28.44	28.37	28.41	28.35	0.79%	1,381
Dec 10, 2024	28.43	28.43	28.18	28.18	28.12	-0.27%	8,993
Dec 9, 2024	28.50	28.50	28.26	28.26	28.20	-0.71%	5,632
Dec 6, 2024	28.48	28.48	28.43	28.46	28.40	0.23%	5,957
Dec 5, 2024	28.48	28.48	28.40	28.40	28.34	-0.11%	8,206
Dec 4, 2024	28.33	28.44	28.32	28.43	28.37	0.79%	15,742
Dec 3, 2024	28.21	28.21	28.14	28.20	28.14	0.04%	24,871
Dec 2, 2024	28.23	28.23	28.13	28.19	28.13	0.34%	11,840
Nov 29, 2024	28.06	28.14	28.04	28.09	28.04	0.53%	5,868
Nov 27, 2024	27.97	27.98	27.91	27.95	27.89	-0.32%	20,057
Nov 26, 2024	27.98	28.05	27.95	28.04	27.98	0.45%	10,265
Nov 25, 2024	28.06	28.06	27.88	27.91	27.86	0.15%	18,964
Nov 22, 2024	27.81	27.89	27.81	27.87	27.81	0.29%	4,507
Nov 21, 2024	27.83	27.83	27.70	27.79	27.73	0.47%	11,811
Nov 20, 2024	27.69	27.69	27.51	27.66	27.60	-	29,191
Nov 19, 2024	27.56	27.66	27.45	27.66	27.60	0.04%	10,453
Nov 18, 2024	27.56	27.65	27.47	27.65	27.59	0.33%	6,240
Nov 15, 2024	27.65	27.66	27.47	27.56	27.50	-1.01%	55,078
Nov 14, 2024	27.97	27.97	27.84	27.84	27.78	-0.68%	29,129
Nov 13, 2024	28.03	28.10	28.00	28.03	27.97	-0.07%	14,178
Nov 12, 2024	28.23	28.23	27.97	28.05	27.99	-0.28%	4,519
Nov 11, 2024	28.29	28.29	28.05	28.13	28.07	0.24%	46,100
Nov 8, 2024	28.12	28.12	28.02	28.06	28.01	0.30%	9,523
Nov 7, 2024	28.05	28.05	27.91	27.98	27.92	0.67%	18,083
Nov 6, 2024	27.79	27.80	27.79	27.80	27.74	2.09%	413
Nov 5, 2024	27.16	27.23	27.16	27.23	27.17	0.87%	4,435
Nov 4, 2024	27.03	27.03	26.99	26.99	26.94	-0.33%	6,664
Nov 1, 2024	27.21	27.21	27.08	27.08	27.03	0.21%	10,068
Oct 31, 2024	27.07	27.08	27.02	27.02	26.97	-1.12%	719,881
Oct 30, 2024	27.46	27.46	27.33	27.33	27.28	-0.20%	1,983
Oct 29, 2024	27.35	27.43	27.35	27.39	27.33	0.25%	2,278
Oct 28, 2024	27.44	27.44	27.32	27.32	27.26	0.28%	31,194
Oct 25, 2024	27.35	27.38	27.24	27.25	27.19	0.06%	11,164
Oct 24, 2024	27.20	27.24	27.20	27.23	27.17	0.15%	33,708
Oct 23, 2024	27.26	27.26	27.07	27.19	27.13	-0.89%	2,715
Oct 22, 2024	27.40	27.46	27.34	27.43	27.38	0.03%	4,696
Oct 21, 2024	27.54	27.54	27.34	27.43	27.37	-0.16%	3,718
Oct 18, 2024	27.48	27.49	27.46	27.47	27.41	0.16%	3,965
Oct 17, 2024	27.47	27.53	27.43	27.43	27.37	-0.16%	5,229
Oct 16, 2024	27.32	27.48	27.32	27.47	27.41	0.38%	11,274
Oct 15, 2024	27.56	27.56	27.34	27.37	27.31	-0.74%	4,862
Oct 14, 2024	27.52	27.61	27.47	27.57	27.51	0.76%	7,321
Oct 11, 2024	27.36	27.38	27.34	27.36	27.31	0.49%	2,829
Oct 10, 2024	27.22	27.23	27.18	27.23	27.17	-0.15%	10,648
Oct 9, 2024	27.08	27.27	27.08	27.27	27.21	0.65%	3,260
Oct 8, 2024	27.05	27.09	27.04	27.09	27.04	0.86%	913
Oct 7, 2024	27.08	27.08	26.86	26.86	26.81	-0.73%	17,371
Oct 4, 2024	26.88	27.06	26.88	27.06	27.00	0.89%	3,184
Oct 3, 2024	26.77	26.82	26.77	26.82	26.77	-0.17%	4,454
Oct 2, 2024	26.84	26.89	26.84	26.87	26.81	0.07%	1,459
Oct 1, 2024	26.85	26.85	26.85	26.85	26.79	-0.72%	4,691
Sep 30, 2024	26.97	27.04	26.91	27.04	26.99	0.36%	11,585
Sep 27, 2024	27.00	27.00	26.93	26.95	26.89	-0.02%	3,873