FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	83.71	84.12	83.45	83.93	-	-0.46%	125,550
Aug 26, 2026	84.72	84.80	84.23	84.32	84.32	-0.81%	126,300
Aug 25, 2026	84.62	85.25	84.54	85.01	85.01	0.47%	221,072
Aug 24, 2026	84.67	84.73	84.03	84.61	84.61	-0.06%	167,666
Aug 21, 2026	83.62	85.08	83.40	84.66	84.66	1.22%	168,628
Aug 20, 2026	84.50	84.87	83.60	83.64	83.64	-1.82%	238,881
Aug 19, 2026	83.66	85.47	83.66	85.19	85.19	3.42%	345,330
Aug 18, 2026	81.89	82.67	81.78	82.37	82.37	1.33%	159,170
Aug 17, 2026	80.90	81.57	80.64	81.29	81.29	-0.06%	134,707
Aug 14, 2026	81.39	81.49	80.84	81.34	81.34	-0.48%	145,881
Aug 13, 2026	82.37	82.40	81.54	81.73	81.73	-0.20%	155,105
Aug 12, 2026	81.09	82.04	80.61	81.89	81.89	0.34%	136,678
Aug 11, 2026	81.83	82.36	81.50	81.61	81.61	-0.35%	156,889
Aug 10, 2026	80.60	81.90	80.60	81.90	81.90	1.52%	148,048
Aug 7, 2026	79.94	80.69	79.40	80.67	80.67	1.04%	92,571
Aug 6, 2026	80.63	81.01	79.26	79.84	79.84	0.15%	194,738
Aug 5, 2026	79.44	80.21	79.06	79.72	79.72	1.09%	199,816
Aug 4, 2026	78.73	78.95	78.24	78.86	78.86	0.18%	207,759
Aug 3, 2026	79.34	79.72	78.34	78.72	78.72	-0.04%	193,002
Jul 31, 2026	78.95	79.09	77.97	78.75	78.75	-0.87%	248,741
Jul 30, 2026	79.31	79.50	78.64	79.44	79.44	-1.32%	210,193
Jul 29, 2026	80.96	81.26	80.30	80.50	80.50	-0.62%	176,920
Jul 28, 2026	80.17	81.36	80.17	81.00	81.00	2.20%	181,639
Jul 27, 2026	79.17	79.82	79.09	79.26	79.26	0.53%	153,847
Jul 24, 2026	78.81	79.20	78.53	78.84	78.84	0.56%	134,180
Jul 23, 2026	77.59	78.50	77.50	78.40	78.40	1.16%	99,998
Jul 22, 2026	78.24	78.24	77.34	77.50	77.50	-0.68%	138,929
Jul 21, 2026	76.91	78.04	76.57	78.03	78.03	0.77%	150,835
Jul 20, 2026	78.32	78.53	77.38	77.43	77.43	-1.22%	160,624
Jul 17, 2026	78.48	79.52	78.27	78.39	78.39	-0.28%	249,141
Jul 16, 2026	77.98	79.04	77.95	78.61	78.61	1.80%	173,136
Jul 15, 2026	76.80	77.60	76.80	77.22	77.22	0.08%	92,955
Jul 14, 2026	77.97	77.97	76.88	77.16	77.16	-1.64%	663,430
Jul 13, 2026	78.39	78.87	78.05	78.45	78.45	0.06%	420,473
Jul 10, 2026	79.29	79.29	78.10	78.41	78.41	-1.02%	199,693
Jul 9, 2026	79.05	79.83	78.87	79.21	79.21	0.04%	212,433
Jul 8, 2026	79.80	79.80	79.10	79.18	79.18	-1.22%	306,721
Jul 7, 2026	80.10	80.53	79.94	80.15	80.15	1.42%	381,099
Jul 6, 2026	79.56	79.56	78.20	79.03	79.03	-0.80%	227,817
Jul 2, 2026	78.00	79.74	78.00	79.67	79.67	2.54%	377,439
Jul 1, 2026	77.66	77.85	77.28	77.70	77.70	0.58%	185,699
Jun 30, 2026	78.26	78.26	76.95	77.25	77.25	-1.11%	394,513
Jun 29, 2026	78.00	78.20	77.71	78.12	78.12	0.32%	182,420
Jun 26, 2026	75.86	77.97	75.86	77.87	77.87	2.88%	515,072
Jun 25, 2026	74.81	76.50	74.81	75.69	75.69	1.49%	239,468
Jun 24, 2026	74.15	75.10	74.15	74.58	74.58	0.99%	287,779
Jun 23, 2026	73.31	73.92	73.31	73.85	73.85	1.34%	119,545
Jun 22, 2026	72.44	73.11	72.26	72.87	72.87	0.90%	169,805
Jun 18, 2026	72.94	73.02	71.85	72.22	72.22	-0.53%	126,016
Jun 17, 2026	73.55	73.82	72.56	72.87	72.61	-1.22%	174,479