FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	74.15	75.10	74.15	74.58	74.58	0.99%	287,582
Jun 23, 2026	73.31	73.92	73.31	73.85	73.85	1.34%	119,538
Jun 22, 2026	72.44	73.11	72.26	72.87	72.87	0.90%	169,804
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
Jun 16, 2026	74.11	74.11	73.27	73.77	73.50	-0.07%	112,746
Jun 15, 2026	74.18	74.25	73.20	73.82	73.55	-0.32%	206,717
Jun 12, 2026	74.53	74.53	73.86	74.06	73.79	-0.13%	92,902
Jun 11, 2026	73.67	74.60	73.48	74.16	73.89	0.94%	156,214
Jun 10, 2026	74.40	74.50	73.44	73.47	73.20	-1.16%	245,012
Jun 9, 2026	73.68	74.46	73.68	74.33	74.06	1.45%	157,420
Jun 8, 2026	73.55	74.02	73.15	73.27	73.01	-0.23%	189,634
Jun 5, 2026	73.64	74.27	73.43	73.44	73.17	0.25%	626,118
Jun 4, 2026	72.25	73.58	72.25	73.26	73.00	2.97%	182,934
Jun 3, 2026	70.43	71.37	70.43	71.15	70.89	0.82%	152,207
Jun 2, 2026	70.97	71.06	70.18	70.57	70.32	-1.25%	175,399
Jun 1, 2026	71.69	71.72	71.17	71.46	71.20	-1.09%	166,353
May 29, 2026	72.80	72.87	72.13	72.25	71.99	-0.78%	123,838
May 28, 2026	72.00	72.98	72.00	72.82	72.56	1.35%	172,285
May 27, 2026	71.65	72.45	71.65	71.85	71.59	0.24%	238,276
May 26, 2026	72.17	72.25	71.64	71.68	71.42	-0.68%	168,760
May 22, 2026	71.91	72.51	71.91	72.17	71.91	0.98%	102,284
May 21, 2026	70.88	71.56	70.35	71.47	71.21	0.65%	143,376
May 20, 2026	70.94	71.29	70.59	71.01	70.75	0.25%	246,510
May 19, 2026	70.17	71.15	69.73	70.83	70.57	0.94%	101,788
May 18, 2026	69.81	70.33	69.61	70.17	69.92	0.30%	125,981
May 15, 2026	70.82	71.00	69.90	69.96	69.71	-1.30%	110,842
May 14, 2026	71.00	71.24	70.55	70.88	70.62	-0.08%	129,465
May 13, 2026	70.26	71.03	70.19	70.94	70.68	0.60%	165,104
May 12, 2026	69.44	70.80	69.28	70.52	70.27	1.83%	150,471
May 11, 2026	69.57	70.21	69.10	69.25	69.00	-0.33%	305,983
May 8, 2026	70.03	70.07	69.36	69.48	69.23	-0.77%	176,650
May 7, 2026	70.46	70.59	69.78	70.02	69.77	-0.78%	169,018
May 6, 2026	70.33	70.81	70.26	70.57	70.32	0.34%	422,136
May 5, 2026	70.34	70.46	69.98	70.33	70.08	0.33%	132,284
May 4, 2026	69.84	70.24	69.84	70.10	69.85	-0.01%	119,325
May 1, 2026	70.60	70.73	70.11	70.11	69.86	-0.41%	127,333
Apr 30, 2026	69.33	70.47	69.33	70.40	70.15	2.12%	173,251
Apr 29, 2026	68.86	69.09	68.58	68.94	68.69	-0.72%	166,566
Apr 28, 2026	69.80	70.00	69.26	69.44	69.19	-	116,344
Apr 27, 2026	69.50	70.22	69.41	69.44	69.19	-0.42%	172,890
Apr 24, 2026	70.15	70.23	69.42	69.73	69.48	-1.18%	143,589
Apr 23, 2026	70.69	70.85	69.99	70.56	70.31	-0.35%	797,401
Apr 22, 2026	70.84	71.35	70.62	70.81	70.55	0.28%	170,822
Apr 21, 2026	71.72	71.72	70.58	70.61	70.36	-1.05%	171,854
Apr 20, 2026	71.77	71.87	71.24	71.36	71.10	-0.81%	118,738
Apr 17, 2026	71.23	72.08	71.23	71.94	71.68	1.60%	171,301
Apr 16, 2026	71.17	71.45	70.69	70.81	70.55	-0.84%	139,306
Apr 15, 2026	71.89	72.01	70.99	71.41	71.15	-0.54%	373,796
Apr 14, 2026	71.13	72.14	71.03	71.80	71.54	0.81%	142,612