FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	81.71	82.91	81.71	82.25	82.25	0.61%	145,657
Sep 23, 2026	82.54	82.78	81.44	81.75	81.75	-0.91%	175,763
Sep 22, 2026	81.96	82.78	81.52	82.50	82.50	0.67%	120,852
Sep 21, 2026	81.46	82.14	80.98	81.95	81.95	0.65%	263,114
Sep 18, 2026	81.56	81.75	81.15	81.42	81.42	-0.34%	241,057
Sep 17, 2026	81.90	82.08	81.51	81.95	81.70	0.80%	174,044
Sep 16, 2026	81.38	81.85	81.12	81.30	81.05	-	238,719
Sep 15, 2026	81.42	81.44	80.69	81.30	81.05	-0.17%	283,170
Sep 14, 2026	81.29	81.64	81.03	81.44	81.19	1.42%	162,504
Sep 11, 2026	81.03	81.19	80.21	80.30	80.05	-0.20%	279,275
Sep 10, 2026	80.90	81.12	80.41	80.46	80.21	-0.63%	1,732,713
Sep 9, 2026	81.40	81.40	80.91	80.97	80.72	-0.42%	147,743
Sep 8, 2026	81.95	82.06	81.25	81.31	81.06	-2.20%	205,275
Sep 4, 2026	83.15	83.51	83.05	83.14	82.88	-1.02%	303,031
Sep 3, 2026	84.28	84.28	83.05	84.00	83.74	0.13%	153,049
Sep 2, 2026	83.42	84.48	83.42	83.89	83.63	0.94%	156,769
Sep 1, 2026	83.51	83.95	82.87	83.11	82.85	0.46%	177,392
Aug 31, 2026	82.60	82.89	82.01	82.73	82.47	-0.33%	304,807
Aug 28, 2026	83.38	83.38	82.78	83.00	82.74	-0.57%	233,888
Aug 27, 2026	83.71	84.12	83.42	83.48	83.22	-1.00%	227,267
Aug 26, 2026	84.72	84.80	84.23	84.32	84.06	-0.81%	126,572
Aug 25, 2026	84.62	85.25	84.54	85.01	84.75	0.47%	221,538
Aug 24, 2026	84.67	84.73	84.03	84.61	84.35	-0.06%	167,667
Aug 21, 2026	83.62	85.08	83.40	84.66	84.40	1.22%	168,630
Aug 20, 2026	84.50	84.87	83.60	83.64	83.38	-1.82%	239,249
Aug 19, 2026	83.66	85.47	83.66	85.19	84.93	3.42%	345,354
Aug 18, 2026	81.89	82.67	81.78	82.37	82.11	1.33%	159,199
Aug 17, 2026	80.90	81.57	80.64	81.29	81.04	-0.06%	134,739
Aug 14, 2026	81.39	81.49	80.84	81.34	81.09	-0.48%	145,899
Aug 13, 2026	82.37	82.40	81.54	81.73	81.48	-0.20%	156,078
Aug 12, 2026	81.09	82.04	80.61	81.89	81.64	0.34%	136,734
Aug 11, 2026	81.83	82.36	81.50	81.61	81.36	-0.35%	156,959
Aug 10, 2026	80.60	81.90	80.60	81.90	81.65	1.52%	148,062
Aug 7, 2026	79.94	80.69	79.40	80.67	80.42	1.04%	92,581
Aug 6, 2026	80.63	81.01	79.26	79.84	79.59	0.15%	195,113
Aug 5, 2026	79.44	80.21	79.06	79.72	79.47	1.09%	199,877
Aug 4, 2026	78.73	78.95	78.24	78.86	78.62	0.18%	207,847
Aug 3, 2026	79.34	79.72	78.34	78.72	78.48	-0.04%	193,286
Jul 31, 2026	78.95	79.09	77.97	78.75	78.51	-0.87%	249,212
Jul 30, 2026	79.31	79.50	78.64	79.44	79.19	-1.32%	210,244
Jul 29, 2026	80.96	81.26	80.30	80.50	80.25	-0.62%	177,091
Jul 28, 2026	80.17	81.36	80.17	81.00	80.75	2.20%	182,561
Jul 27, 2026	79.17	79.82	79.09	79.26	79.01	0.53%	154,005
Jul 24, 2026	78.81	79.20	78.53	78.84	78.60	0.56%	134,322
Jul 23, 2026	77.59	78.50	77.50	78.40	78.16	1.16%	100,027
Jul 22, 2026	78.24	78.24	77.34	77.50	77.26	-0.68%	138,929
Jul 21, 2026	76.91	78.04	76.57	78.03	77.79	0.77%	151,042
Jul 20, 2026	78.32	78.53	77.38	77.43	77.19	-1.22%	160,629
Jul 17, 2026	78.48	79.52	78.27	78.39	78.15	-0.28%	249,189
Jul 16, 2026	77.98	79.04	77.95	78.61	78.37	1.80%	173,221