FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	68.57	68.77	68.47	68.54	68.54	0.12%	105,459
Nov 21, 2024	67.83	68.53	67.53	68.46	68.46	0.82%	226,813
Nov 20, 2024	67.22	67.90	67.09	67.90	67.90	1.27%	115,443
Nov 19, 2024	66.66	67.23	66.54	67.05	67.05	-0.36%	151,380
Nov 18, 2024	67.10	67.36	67.04	67.29	67.29	0.03%	176,841
Nov 15, 2024	68.36	68.36	67.21	67.27	67.27	-2.18%	218,249
Nov 14, 2024	69.81	69.81	68.68	68.77	68.77	-1.67%	145,333
Nov 13, 2024	70.23	70.40	69.90	69.94	69.94	-0.38%	108,817
Nov 12, 2024	71.08	71.18	70.16	70.21	70.21	-1.45%	200,791
Nov 11, 2024	71.51	71.77	71.14	71.24	71.24	-0.41%	101,530
Nov 8, 2024	71.12	71.82	71.06	71.53	71.53	0.75%	73,231
Nov 7, 2024	70.93	71.12	70.64	71.00	71.00	0.67%	150,578
Nov 6, 2024	71.57	71.57	70.17	70.53	70.53	0.37%	272,341
Nov 5, 2024	69.55	70.29	69.35	70.27	70.27	0.83%	92,763
Nov 4, 2024	69.87	70.18	69.63	69.69	69.69	-0.61%	75,866
Nov 1, 2024	69.98	70.36	69.85	70.12	70.12	0.72%	77,695
Oct 31, 2024	69.85	70.05	69.61	69.62	69.62	-0.91%	79,054
Oct 30, 2024	69.44	70.30	69.25	70.26	70.26	-0.18%	110,801
Oct 29, 2024	70.45	70.74	70.36	70.39	70.39	-0.13%	97,552
Oct 28, 2024	70.54	70.81	70.46	70.48	70.48	0.20%	64,756
Oct 25, 2024	70.95	70.95	70.23	70.34	70.34	-0.54%	105,754
Oct 24, 2024	71.18	71.41	70.68	70.72	70.72	-0.63%	53,734
Oct 23, 2024	71.31	71.38	70.76	71.17	71.17	-0.54%	76,924
Oct 22, 2024	71.31	71.63	71.24	71.56	71.56	-0.21%	59,955
Oct 21, 2024	72.38	72.46	71.59	71.71	71.71	-1.17%	81,115
Oct 18, 2024	72.17	72.72	72.05	72.56	72.56	0.50%	120,691
Oct 17, 2024	72.37	72.50	72.14	72.20	72.20	-0.58%	88,908
Oct 16, 2024	72.38	72.74	72.08	72.62	72.62	0.35%	67,594
Oct 15, 2024	72.26	72.97	72.26	72.37	72.37	-0.92%	90,624
Oct 14, 2024	72.72	73.16	72.50	73.04	73.04	0.59%	105,496
Oct 11, 2024	72.13	72.68	72.13	72.61	72.61	0.89%	53,953
Oct 10, 2024	72.20	72.20	71.80	71.97	71.97	-0.43%	402,490
Oct 9, 2024	71.74	72.29	71.53	72.28	72.28	0.95%	91,007
Oct 8, 2024	71.40	71.70	71.40	71.60	71.60	0.53%	62,130
Oct 7, 2024	71.70	71.75	71.13	71.22	71.22	-0.67%	71,866
Oct 4, 2024	71.73	71.80	71.27	71.70	71.70	0.21%	121,409
Oct 3, 2024	71.96	71.96	71.40	71.55	71.55	-0.98%	71,394
Oct 2, 2024	72.21	72.39	71.75	72.26	72.26	-0.11%	69,376
Oct 1, 2024	72.79	72.79	72.03	72.34	72.34	-0.63%	104,594
Sep 30, 2024	72.28	72.81	72.15	72.80	72.80	0.64%	191,369
Sep 27, 2024	72.40	72.83	72.33	72.34	72.34	0.04%	86,770
Sep 26, 2024	72.17	72.38	71.98	72.31	72.31	0.35%	83,450
Sep 25, 2024	73.02	73.03	72.04	72.06	72.06	-1.04%	75,324
Sep 24, 2024	73.04	73.04	72.58	72.82	72.82	-0.16%	110,120
Sep 23, 2024	73.49	73.49	72.88	72.94	72.94	-0.42%	131,711
Sep 20, 2024	73.44	73.50	73.08	73.25	73.25	-0.68%	53,562
Sep 19, 2024	74.14	74.14	73.66	73.75	73.50	0.39%	72,565
Sep 18, 2024	73.47	74.00	73.16	73.46	73.21	-0.03%	53,626
Sep 17, 2024	74.16	74.16	73.25	73.48	73.23	-1.01%	70,169
Sep 16, 2024	74.10	74.36	73.94	74.23	73.98	0.69%	64,967
Sep 13, 2024	73.61	73.95	73.52	73.72	73.47	0.26%	67,891
Sep 12, 2024	73.25	73.55	72.65	73.53	73.28	0.53%	61,902
Sep 11, 2024	73.08	73.27	72.06	73.14	72.89	-0.30%	56,003
Sep 10, 2024	73.12	73.36	72.81	73.36	73.11	0.42%	57,830
Sep 9, 2024	72.79	73.29	72.50	73.05	72.80	0.76%	78,154
Sep 6, 2024	73.07	73.44	72.37	72.50	72.25	-0.60%	100,164
Sep 5, 2024	73.78	73.78	72.59	72.94	72.69	-1.11%	120,629
Sep 4, 2024	73.80	74.07	73.51	73.76	73.51	-0.26%	2,025,017
Sep 3, 2024	74.05	74.48	73.72	73.95	73.70	-0.30%	112,862
Aug 30, 2024	73.80	74.23	73.45	74.17	73.92	0.47%	152,406
Aug 29, 2024	73.79	74.16	73.47	73.82	73.57	0.37%	86,793
Aug 28, 2024	73.52	73.85	73.28	73.55	73.30	0.07%	55,111
Aug 27, 2024	73.41	73.67	73.24	73.50	73.25	0.03%	92,473
Aug 26, 2024	73.57	73.79	73.38	73.48	73.23	-0.08%	80,292
Aug 23, 2024	73.31	73.54	73.11	73.54	73.29	0.70%	58,774
Aug 22, 2024	73.36	73.44	72.75	73.03	72.78	-0.20%	65,884
Aug 21, 2024	73.15	73.26	72.82	73.18	72.93	0.34%	88,898
Aug 20, 2024	72.80	73.22	72.76	72.93	72.68	0.27%	66,658
Aug 19, 2024	72.22	72.73	72.22	72.73	72.48	0.86%	76,409
Aug 16, 2024	72.01	72.24	71.83	72.11	71.87	0.10%	94,785
Aug 15, 2024	71.89	72.11	71.63	72.04	71.80	0.70%	79,033
Aug 14, 2024	71.28	71.59	71.16	71.54	71.30	0.34%	66,833
Aug 13, 2024	70.72	71.39	70.72	71.30	71.06	1.19%	101,343
Aug 12, 2024	70.93	70.93	70.33	70.46	70.22	-0.44%	65,315
Aug 9, 2024	70.56	70.95	70.43	70.77	70.53	0.54%	60,907
Aug 8, 2024	69.94	70.45	69.68	70.39	70.15	2.28%	64,851
Aug 7, 2024	69.73	69.92	68.66	68.82	68.59	-1.06%	142,057
Aug 6, 2024	69.52	70.48	69.37	69.56	69.32	0.43%	93,910
Aug 5, 2024	69.69	69.94	68.80	69.26	69.02	-2.67%	131,423
Aug 2, 2024	71.25	71.45	70.07	71.16	70.92	-0.42%	208,236
Aug 1, 2024	71.09	71.51	70.75	71.46	71.22	1.00%	121,879
Jul 31, 2024	71.00	71.28	70.52	70.75	70.51	-0.41%	117,190
Jul 30, 2024	71.05	71.50	70.60	71.04	70.80	0.07%	137,179
Jul 29, 2024	71.07	71.21	70.71	70.99	70.75	0.03%	313,908
Jul 26, 2024	70.59	71.46	70.59	70.97	70.73	0.58%	82,354
Jul 25, 2024	70.59	71.62	70.52	70.56	70.32	-0.34%	120,935
Jul 24, 2024	70.27	70.95	70.17	70.80	70.56	0.65%	103,015
Jul 23, 2024	70.53	70.60	70.25	70.34	70.10	0.01%	99,265
Jul 22, 2024	70.19	70.33	69.83	70.33	70.09	0.76%	92,982
Jul 19, 2024	70.01	70.10	69.54	69.80	69.56	0.50%	75,755
Jul 18, 2024	70.79	71.18	69.38	69.45	69.21	-2.36%	149,401
Jul 17, 2024	70.46	71.56	70.44	71.13	70.89	0.13%	262,122
Jul 16, 2024	70.39	71.04	70.28	71.04	70.80	1.66%	143,621
Jul 15, 2024	70.40	70.41	69.80	69.88	69.64	-0.30%	242,285
Jul 12, 2024	69.94	70.34	69.85	70.09	69.85	0.62%	190,343
Jul 11, 2024	69.03	69.75	69.03	69.66	69.42	1.10%	251,621
Jul 10, 2024	68.40	68.96	68.26	68.90	68.67	0.94%	108,422
Jul 9, 2024	68.09	68.32	67.76	68.26	68.03	0.31%	449,580
Jul 8, 2024	68.10	68.29	67.81	68.05	67.82	0.04%	413,645
Jul 5, 2024	67.54	68.03	67.29	68.02	67.79	0.87%	146,829