FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	62.39	62.84	62.22	62.69	-	0.95%	95,602
May 28, 2025	62.45	62.69	62.04	62.10	62.10	-0.62%	163,943
May 27, 2025	62.21	62.65	62.06	62.49	62.49	1.40%	153,637
May 23, 2025	61.36	61.76	61.27	61.63	61.63	-0.23%	125,957
May 22, 2025	61.78	62.07	61.50	61.77	61.77	-0.71%	177,076
May 21, 2025	63.23	63.45	62.20	62.21	62.21	-2.45%	149,996
May 20, 2025	63.54	63.91	63.42	63.77	63.77	0.33%	133,192
May 19, 2025	62.85	63.56	62.78	63.56	63.56	0.82%	121,569
May 16, 2025	62.03	63.04	61.67	63.04	63.04	1.94%	149,419
May 15, 2025	60.86	61.84	60.35	61.84	61.84	1.33%	540,477
May 14, 2025	62.58	62.63	60.95	61.03	61.03	-2.15%	188,563
May 13, 2025	63.23	63.41	62.35	62.37	62.37	-2.77%	389,067
May 12, 2025	62.84	64.22	62.72	64.15	64.15	2.57%	235,651
May 9, 2025	63.32	63.52	62.51	62.54	62.54	-1.14%	80,538
May 8, 2025	63.38	63.84	62.96	63.26	63.26	-0.77%	121,122
May 7, 2025	63.43	63.85	63.24	63.75	63.75	0.89%	102,030
May 6, 2025	64.58	64.58	63.10	63.19	63.19	-2.92%	91,012
May 5, 2025	65.07	65.34	64.86	65.09	65.09	-0.31%	103,988
May 2, 2025	65.30	65.52	64.83	65.29	65.29	1.48%	121,079
May 1, 2025	65.34	65.35	64.31	64.34	64.34	-2.41%	107,777
Apr 30, 2025	65.61	66.14	64.95	65.93	65.93	0.70%	90,727
Apr 29, 2025	64.95	65.81	64.70	65.47	65.47	0.65%	150,457
Apr 28, 2025	64.95	65.25	64.52	65.05	65.05	0.37%	132,610
Apr 25, 2025	64.56	64.86	63.81	64.81	64.81	0.48%	231,921
Apr 24, 2025	63.77	64.60	63.41	64.50	64.50	1.40%	80,311
Apr 23, 2025	64.09	64.72	63.47	63.61	63.61	0.63%	99,833
Apr 22, 2025	62.59	63.30	62.48	63.21	63.21	1.74%	119,651
Apr 21, 2025	63.12	63.25	61.62	62.13	62.13	-2.08%	155,203
Apr 17, 2025	63.21	63.85	63.19	63.45	63.45	-0.41%	135,628
Apr 16, 2025	64.40	64.72	63.38	63.71	63.71	-0.98%	101,549
Apr 15, 2025	64.88	64.92	64.13	64.34	64.34	-0.59%	93,790
Apr 14, 2025	64.61	64.98	64.08	64.72	64.72	1.31%	90,363
Apr 11, 2025	62.92	64.19	62.38	63.88	63.88	1.40%	134,960
Apr 10, 2025	64.13	64.38	61.23	63.00	63.00	-2.94%	249,541
Apr 9, 2025	60.61	65.07	60.39	64.91	64.91	4.79%	188,202
Apr 8, 2025	65.01	65.01	61.18	61.94	61.94	-1.35%	232,152
Apr 7, 2025	61.57	64.19	60.46	62.79	62.79	-0.71%	377,819
Apr 4, 2025	65.77	66.00	63.13	63.24	63.24	-5.43%	342,306
Apr 3, 2025	67.10	67.73	66.78	66.87	66.87	-1.07%	265,275
Apr 2, 2025	66.71	67.62	66.53	67.59	67.59	0.79%	121,856
Apr 1, 2025	67.93	68.08	66.79	67.06	67.06	-1.84%	114,024
Mar 31, 2025	67.33	68.51	67.09	68.32	68.32	0.86%	125,442
Mar 28, 2025	68.00	68.12	67.72	67.74	67.74	-0.48%	142,631
Mar 27, 2025	67.92	68.30	67.84	68.07	68.07	0.25%	118,403
Mar 26, 2025	68.38	68.51	67.82	67.90	67.90	-0.57%	113,711
Mar 25, 2025	69.39	69.39	67.92	68.29	68.29	-1.27%	202,651
Mar 24, 2025	68.92	69.33	68.70	69.17	69.17	0.77%	143,806
Mar 21, 2025	68.51	68.70	68.15	68.64	68.64	-0.33%	178,553
Mar 20, 2025	68.87	69.34	68.77	68.87	68.62	-0.16%	91,607
Mar 19, 2025	68.91	69.17	68.49	68.98	68.73	0.20%	146,426