FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	71.65	72.45	71.65	71.85	71.85	0.24%	238,245
May 26, 2026	72.17	72.25	71.64	71.68	71.68	-0.68%	168,694
May 22, 2026	71.91	72.51	71.91	72.17	72.17	0.98%	101,618
May 21, 2026	70.88	71.56	70.35	71.47	71.47	0.65%	143,355
May 20, 2026	70.94	71.29	70.59	71.01	71.01	0.25%	246,510
May 19, 2026	70.17	71.15	69.73	70.83	70.83	0.94%	101,788
May 18, 2026	69.81	70.33	69.61	70.17	70.17	0.30%	125,981
May 15, 2026	70.82	71.00	69.90	69.96	69.96	-1.30%	110,842
May 14, 2026	71.00	71.24	70.55	70.88	70.88	-0.08%	129,465
May 13, 2026	70.26	71.03	70.19	70.94	70.94	0.60%	165,104
May 12, 2026	69.44	70.80	69.28	70.52	70.52	1.83%	150,471
May 11, 2026	69.57	70.21	69.10	69.25	69.25	-0.33%	305,983
May 8, 2026	70.03	70.07	69.36	69.48	69.48	-0.77%	176,650
May 7, 2026	70.46	70.59	69.78	70.02	70.02	-0.78%	169,018
May 6, 2026	70.33	70.81	70.26	70.57	70.57	0.34%	422,136
May 5, 2026	70.34	70.46	69.98	70.33	70.33	0.33%	132,284
May 4, 2026	69.84	70.24	69.84	70.10	70.10	-0.01%	119,325
May 1, 2026	70.60	70.73	70.11	70.11	70.11	-0.41%	127,333
Apr 30, 2026	69.33	70.47	69.33	70.40	70.40	2.12%	173,251
Apr 29, 2026	68.86	69.09	68.58	68.94	68.94	-0.72%	166,566
Apr 28, 2026	69.80	70.00	69.26	69.44	69.44	-	116,344
Apr 27, 2026	69.50	70.22	69.41	69.44	69.44	-0.42%	172,890
Apr 24, 2026	70.15	70.23	69.42	69.73	69.73	-1.18%	143,589
Apr 23, 2026	70.69	70.85	69.99	70.56	70.56	-0.35%	797,401
Apr 22, 2026	70.84	71.35	70.62	70.81	70.81	0.28%	170,822
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%	118,738
Apr 17, 2026	71.23	72.08	71.23	71.94	71.94	1.60%	171,301
Apr 16, 2026	71.17	71.45	70.69	70.81	70.81	-0.84%	139,306
Apr 15, 2026	71.89	72.01	70.99	71.41	71.41	-0.54%	373,796
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%	108,855
Apr 10, 2026	71.94	71.94	70.62	70.70	70.70	-1.39%	103,639
Apr 9, 2026	71.49	72.08	71.23	71.70	71.70	-0.21%	233,367
Apr 8, 2026	71.48	71.88	71.08	71.85	71.85	1.97%	148,933
Apr 7, 2026	70.54	70.58	69.67	70.46	70.46	0.20%	296,216
Apr 6, 2026	70.38	70.69	70.10	70.32	70.32	-0.31%	107,381
Apr 2, 2026	70.43	71.25	70.24	70.54	70.54	-0.52%	112,260
Apr 1, 2026	70.67	71.36	70.57	70.91	70.91	0.78%	166,034
Mar 31, 2026	69.29	70.44	69.29	70.36	70.36	2.28%	201,485
Mar 30, 2026	69.00	69.19	68.62	68.79	68.79	0.38%	228,671
Mar 27, 2026	69.81	69.81	68.46	68.53	68.53	-1.95%	234,561
Mar 26, 2026	69.85	70.42	69.81	69.89	69.89	-0.36%	228,910
Mar 25, 2026	69.88	70.27	69.69	70.14	70.14	1.15%	115,478
Mar 24, 2026	68.92	69.53	68.68	69.34	69.34	-0.09%	191,155
Mar 23, 2026	70.10	70.19	69.32	69.40	69.40	0.22%	153,965
Mar 20, 2026	69.81	70.10	68.95	69.25	69.25	-0.99%	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