FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	62.99	63.73	62.76	63.58	63.58	1.31%	187,851
Jun 23, 2025	62.74	62.98	62.16	62.76	62.76	0.02%	318,775
Jun 20, 2025	63.33	63.33	62.61	62.75	62.75	-0.85%	163,934
Jun 18, 2025	63.33	63.60	62.90	63.29	63.03	-0.11%	311,347
Jun 17, 2025	64.03	64.23	63.24	63.36	63.10	-1.52%	225,741
Jun 16, 2025	64.70	64.79	63.95	64.34	64.08	-0.22%	128,677
Jun 13, 2025	64.38	65.04	64.34	64.48	64.22	-0.51%	184,883
Jun 12, 2025	64.45	64.84	64.29	64.81	64.55	0.59%	102,741
Jun 11, 2025	64.44	64.88	64.27	64.43	64.17	-0.03%	195,914
Jun 10, 2025	63.82	64.63	63.82	64.45	64.19	1.13%	184,835
Jun 9, 2025	63.81	64.02	63.40	63.73	63.47	-0.16%	166,969
Jun 6, 2025	63.50	64.01	63.50	63.83	63.57	0.98%	93,706
Jun 5, 2025	63.39	63.60	62.96	63.21	62.95	-0.08%	96,269
Jun 4, 2025	63.34	63.74	63.26	63.26	63.00	0.24%	75,797
Jun 3, 2025	62.78	63.37	62.49	63.11	62.85	0.30%	119,741
Jun 2, 2025	62.73	62.95	62.12	62.92	62.66	0.19%	111,933
May 30, 2025	62.47	63.12	62.03	62.80	62.54	0.18%	96,130
May 29, 2025	62.39	62.84	62.22	62.69	62.43	0.95%	95,702
May 28, 2025	62.45	62.69	62.04	62.10	61.85	-0.62%	163,943
May 27, 2025	62.21	62.65	62.06	62.49	62.24	1.40%	153,637
May 23, 2025	61.36	61.76	61.27	61.63	61.38	-0.23%	125,957
May 22, 2025	61.78	62.07	61.50	61.77	61.52	-0.71%	177,076
May 21, 2025	63.23	63.45	62.20	62.21	61.96	-2.45%	149,996
May 20, 2025	63.54	63.91	63.42	63.77	63.51	0.33%	133,192
May 19, 2025	62.85	63.56	62.78	63.56	63.30	0.82%	121,569
May 16, 2025	62.03	63.04	61.67	63.04	62.78	1.94%	149,419
May 15, 2025	60.86	61.84	60.35	61.84	61.59	1.33%	540,477
May 14, 2025	62.58	62.63	60.95	61.03	60.78	-2.15%	188,563
May 13, 2025	63.23	63.41	62.35	62.37	62.12	-2.77%	389,067
May 12, 2025	62.84	64.22	62.72	64.15	63.89	2.57%	235,651
May 9, 2025	63.32	63.52	62.51	62.54	62.29	-1.14%	80,538
May 8, 2025	63.38	63.84	62.96	63.26	63.00	-0.77%	121,122
May 7, 2025	63.43	63.85	63.24	63.75	63.49	0.89%	102,030
May 6, 2025	64.58	64.58	63.10	63.19	62.93	-2.92%	91,012
May 5, 2025	65.07	65.34	64.86	65.09	64.83	-0.31%	103,988
May 2, 2025	65.30	65.52	64.83	65.29	65.02	1.48%	121,079
May 1, 2025	65.34	65.35	64.31	64.34	64.08	-2.41%	107,777
Apr 30, 2025	65.61	66.14	64.95	65.93	65.66	0.70%	90,727
Apr 29, 2025	64.95	65.81	64.70	65.47	65.20	0.65%	150,457
Apr 28, 2025	64.95	65.25	64.52	65.05	64.79	0.37%	132,610
Apr 25, 2025	64.56	64.86	63.81	64.81	64.55	0.48%	231,921
Apr 24, 2025	63.77	64.60	63.41	64.50	64.24	1.40%	80,311
Apr 23, 2025	64.09	64.72	63.47	63.61	63.35	0.63%	99,833
Apr 22, 2025	62.59	63.30	62.48	63.21	62.95	1.74%	119,651
Apr 21, 2025	63.12	63.25	61.62	62.13	61.88	-2.08%	155,203
Apr 17, 2025	63.21	63.85	63.19	63.45	63.19	-0.41%	135,628
Apr 16, 2025	64.40	64.72	63.38	63.71	63.45	-0.98%	101,549
Apr 15, 2025	64.88	64.92	64.13	64.34	64.08	-0.59%	93,790
Apr 14, 2025	64.61	64.98	64.08	64.72	64.46	1.31%	90,363
Apr 11, 2025	62.92	64.19	62.38	63.88	63.62	1.40%	134,960