FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	70.26	71.03	70.19	70.94	70.94	0.60%	164,804
May 12, 2026	69.44	70.80	69.28	70.52	70.52	1.83%	149,918
May 11, 2026	69.57	70.21	69.10	69.25	69.25	-0.33%	305,958
May 8, 2026	70.03	70.07	69.36	69.48	69.48	-0.77%	176,635
May 7, 2026	70.46	70.59	69.78	70.02	70.02	-0.78%	169,002
May 6, 2026	70.33	70.81	70.26	70.57	70.57	0.34%	422,070
May 5, 2026	70.34	70.46	69.98	70.33	70.33	0.33%	131,886
May 4, 2026	69.84	70.24	69.84	70.10	70.10	-0.01%	119,245
May 1, 2026	70.60	70.73	70.11	70.11	70.11	-0.41%	127,293
Apr 30, 2026	69.33	70.47	69.33	70.40	70.40	2.12%	173,242
Apr 29, 2026	68.86	69.09	68.58	68.94	68.94	-0.72%	165,020
Apr 28, 2026	69.80	70.00	69.26	69.44	69.44	-	116,332
Apr 27, 2026	69.50	70.22	69.41	69.44	69.44	-0.42%	172,809
Apr 24, 2026	70.15	70.23	69.42	69.73	69.73	-1.18%	141,808
Apr 23, 2026	70.69	70.85	69.99	70.56	70.56	-0.35%	797,141
Apr 22, 2026	70.84	71.35	70.62	70.81	70.81	0.28%	170,811
Apr 21, 2026	71.72	71.72	70.58	70.61	70.61	-1.05%	171,854
Apr 20, 2026	71.77	71.87	71.24	71.36	71.36	-0.81%	118,713
Apr 17, 2026	71.23	72.08	71.23	71.94	71.94	1.60%	171,111
Apr 16, 2026	71.17	71.45	70.69	70.81	70.81	-0.84%	139,090
Apr 15, 2026	71.89	72.01	70.99	71.41	71.41	-0.54%	373,647
Apr 14, 2026	71.13	72.14	71.03	71.80	71.80	0.81%	142,612
Apr 13, 2026	70.59	71.26	70.39	71.22	71.22	0.74%	108,824
Apr 10, 2026	71.94	71.94	70.62	70.70	70.70	-1.39%	103,630
Apr 9, 2026	71.49	72.08	71.23	71.70	71.70	-0.21%	233,277
Apr 8, 2026	71.48	71.88	71.08	71.85	71.85	1.97%	148,763
Apr 7, 2026	70.54	70.58	69.67	70.46	70.46	0.20%	294,592
Apr 6, 2026	70.38	70.69	70.10	70.32	70.32	-0.31%	107,070
Apr 2, 2026	70.43	71.25	70.24	70.54	70.54	-0.52%	112,257
Apr 1, 2026	70.67	71.36	70.57	70.91	70.91	0.78%	166,027
Mar 31, 2026	69.29	70.44	69.29	70.36	70.36	2.28%	201,365
Mar 30, 2026	69.00	69.19	68.62	68.79	68.79	0.38%	228,656
Mar 27, 2026	69.81	69.81	68.46	68.53	68.53	-1.95%	234,132
Mar 26, 2026	69.85	70.42	69.81	69.89	69.89	-0.36%	228,475
Mar 25, 2026	69.88	70.27	69.69	70.14	70.14	1.15%	115,360
Mar 24, 2026	68.92	69.53	68.68	69.34	69.34	-0.09%	191,153
Mar 23, 2026	70.10	70.19	69.32	69.40	69.40	0.22%	153,945
Mar 20, 2026	69.81	70.10	68.95	69.25	69.25	-1.31%	236,530
Mar 19, 2026	70.23	70.68	69.99	70.17	69.94	-0.27%	156,789
Mar 18, 2026	71.30	71.30	70.34	70.36	70.13	-1.68%	170,695
Mar 17, 2026	72.19	72.50	71.52	71.56	71.33	-0.67%	220,221
Mar 16, 2026	71.81	72.37	71.70	72.04	71.80	0.90%	95,763
Mar 13, 2026	71.87	72.50	71.35	71.40	71.17	-0.27%	95,102
Mar 12, 2026	72.51	72.70	71.59	71.59	71.36	-1.94%	182,577
Mar 11, 2026	73.10	73.18	72.64	73.01	72.77	-0.22%	74,130
Mar 10, 2026	73.76	73.85	73.08	73.17	72.93	-0.73%	162,296
Mar 9, 2026	72.37	73.80	72.16	73.71	73.47	1.12%	115,665
Mar 6, 2026	72.88	72.96	72.11	72.89	72.65	-0.74%	190,726
Mar 5, 2026	74.28	74.28	72.90	73.43	73.19	-1.99%	202,733
Mar 4, 2026	74.76	75.17	74.28	74.92	74.68	0.24%	114,621