FHLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	69.48	69.75	69.09	69.29	69.29	-0.52%	115,475
Jan 28, 2025	70.16	70.16	69.64	69.65	69.65	-0.61%	145,488
Jan 27, 2025	68.84	70.08	68.84	70.08	70.08	1.99%	222,721
Jan 24, 2025	68.32	68.85	68.32	68.71	68.71	0.26%	144,079
Jan 23, 2025	67.83	68.60	67.53	68.53	68.53	1.09%	180,875
Jan 22, 2025	67.52	67.96	67.28	67.79	67.79	-0.04%	135,400
Jan 21, 2025	67.03	67.84	67.03	67.82	67.82	1.74%	248,168
Jan 17, 2025	67.06	67.17	66.62	66.66	66.66	-0.64%	179,655
Jan 16, 2025	66.63	67.13	66.35	67.09	67.09	0.52%	116,509
Jan 15, 2025	66.91	67.10	66.42	66.74	66.74	0.33%	157,285
Jan 14, 2025	67.20	67.20	65.96	66.52	66.52	-0.97%	188,105
Jan 13, 2025	66.40	67.31	66.40	67.17	67.17	1.27%	161,968
Jan 10, 2025	66.52	66.94	66.24	66.33	66.33	-0.84%	172,607
Jan 8, 2025	66.58	66.90	66.09	66.89	66.89	0.57%	151,591
Jan 7, 2025	66.35	67.13	66.33	66.51	66.51	0.56%	100,746
Jan 6, 2025	66.15	66.69	66.01	66.14	66.14	-0.06%	181,998
Jan 3, 2025	65.61	66.33	65.58	66.18	66.18	1.13%	179,863
Jan 2, 2025	65.71	66.00	65.26	65.44	65.44	0.14%	149,272
Dec 31, 2024	65.39	65.66	65.04	65.35	65.35	0.11%	161,146
Dec 30, 2024	65.63	65.63	64.99	65.28	65.28	-1.23%	151,722
Dec 27, 2024	66.08	66.50	65.79	66.09	66.09	-0.47%	133,703
Dec 26, 2024	65.98	66.49	65.98	66.40	66.40	0.29%	101,272
Dec 24, 2024	65.95	66.28	65.72	66.21	66.21	0.23%	83,276
Dec 23, 2024	65.44	66.11	65.24	66.06	66.06	0.99%	236,450
Dec 20, 2024	65.07	66.03	65.02	65.41	65.41	0.86%	187,224
Dec 19, 2024	65.24	65.55	64.72	64.85	64.60	-0.61%	283,874
Dec 18, 2024	66.44	66.77	65.25	65.25	64.99	-1.75%	218,723
Dec 17, 2024	66.22	66.89	66.22	66.41	66.15	-0.14%	259,827
Dec 16, 2024	67.09	67.54	66.50	66.50	66.24	-0.94%	149,997
Dec 13, 2024	67.12	67.33	66.80	67.13	66.87	-0.19%	107,054
Dec 12, 2024	67.81	68.00	67.19	67.26	67.00	-0.85%	130,813
Dec 11, 2024	68.55	68.55	67.84	67.84	67.57	-1.19%	129,790
Dec 10, 2024	69.15	69.15	68.52	68.66	68.39	-0.42%	103,352
Dec 9, 2024	68.87	69.18	68.76	68.95	68.68	0.12%	145,925
Dec 6, 2024	69.14	69.28	68.75	68.87	68.60	-0.29%	108,300
Dec 5, 2024	69.60	69.62	68.97	69.07	68.80	-1.20%	107,286
Dec 4, 2024	69.95	70.24	69.67	69.91	69.64	0.13%	108,775
Dec 3, 2024	70.00	70.16	69.79	69.82	69.55	-0.29%	84,530
Dec 2, 2024	70.14	70.14	69.75	70.02	69.75	-0.26%	188,989
Nov 29, 2024	70.03	70.33	69.94	70.20	69.92	0.24%	52,873
Nov 27, 2024	69.63	70.29	69.63	70.03	69.76	0.68%	149,161
Nov 26, 2024	69.43	69.64	68.88	69.56	69.29	0.42%	109,445
Nov 25, 2024	68.92	69.42	68.92	69.27	69.00	1.07%	134,877
Nov 22, 2024	68.57	68.77	68.47	68.54	68.27	0.12%	105,459
Nov 21, 2024	67.83	68.53	67.53	68.46	68.19	0.82%	226,813
Nov 20, 2024	67.22	67.90	67.09	67.90	67.63	1.27%	115,443
Nov 19, 2024	66.66	67.23	66.54	67.05	66.79	-0.36%	151,380
Nov 18, 2024	67.10	67.36	67.04	67.29	67.03	0.03%	176,841
Nov 15, 2024	68.36	68.36	67.21	67.27	67.01	-2.18%	218,249
Nov 14, 2024	69.81	69.81	68.68	68.77	68.50	-1.67%	145,333
Nov 13, 2024	70.23	70.40	69.90	69.94	69.67	-0.38%	108,817
Nov 12, 2024	71.08	71.18	70.16	70.21	69.93	-1.45%	200,791
Nov 11, 2024	71.51	71.77	71.14	71.24	70.96	-0.41%	101,530
Nov 8, 2024	71.12	71.82	71.06	71.53	71.25	0.75%	73,231
Nov 7, 2024	70.93	71.12	70.64	71.00	70.72	0.67%	150,578
Nov 6, 2024	71.57	71.57	70.17	70.53	70.25	0.37%	272,341
Nov 5, 2024	69.55	70.29	69.35	70.27	69.99	0.83%	92,763
Nov 4, 2024	69.87	70.18	69.63	69.69	69.42	-0.61%	75,866
Nov 1, 2024	69.98	70.36	69.85	70.12	69.85	0.72%	77,695
Oct 31, 2024	69.85	70.05	69.61	69.62	69.35	-0.91%	79,054
Oct 30, 2024	69.44	70.30	69.25	70.26	69.98	-0.18%	110,801
Oct 29, 2024	70.45	70.74	70.36	70.39	70.11	-0.13%	97,552
Oct 28, 2024	70.54	70.81	70.46	70.48	70.20	0.20%	64,756
Oct 25, 2024	70.95	70.95	70.23	70.34	70.06	-0.54%	105,754
Oct 24, 2024	71.18	71.41	70.68	70.72	70.44	-0.63%	53,734
Oct 23, 2024	71.31	71.38	70.76	71.17	70.89	-0.54%	76,924
Oct 22, 2024	71.31	71.63	71.24	71.56	71.28	-0.21%	59,955
Oct 21, 2024	72.38	72.46	71.59	71.71	71.43	-1.17%	81,115
Oct 18, 2024	72.17	72.72	72.05	72.56	72.28	0.50%	120,691
Oct 17, 2024	72.37	72.50	72.14	72.20	71.92	-0.58%	88,908
Oct 16, 2024	72.38	72.74	72.08	72.62	72.34	0.35%	67,594
Oct 15, 2024	72.26	72.97	72.26	72.37	72.09	-0.92%	90,624
Oct 14, 2024	72.72	73.16	72.50	73.04	72.75	0.59%	105,496
Oct 11, 2024	72.13	72.68	72.13	72.61	72.33	0.89%	53,953
Oct 10, 2024	72.20	72.20	71.80	71.97	71.69	-0.43%	402,490
Oct 9, 2024	71.74	72.29	71.53	72.28	72.00	0.95%	91,007
Oct 8, 2024	71.40	71.70	71.40	71.60	71.32	0.53%	62,130
Oct 7, 2024	71.70	71.75	71.13	71.22	70.94	-0.67%	71,866
Oct 4, 2024	71.73	71.80	71.27	71.70	71.42	0.21%	121,409
Oct 3, 2024	71.96	71.96	71.40	71.55	71.27	-0.98%	71,394
Oct 2, 2024	72.21	72.39	71.75	72.26	71.98	-0.11%	69,376
Oct 1, 2024	72.79	72.79	72.03	72.34	72.06	-0.63%	104,594
Sep 30, 2024	72.28	72.81	72.15	72.80	72.51	0.64%	191,369
Sep 27, 2024	72.40	72.83	72.33	72.34	72.06	0.04%	86,770
Sep 26, 2024	72.17	72.38	71.98	72.31	72.03	0.35%	83,450
Sep 25, 2024	73.02	73.03	72.04	72.06	71.78	-1.04%	75,324
Sep 24, 2024	73.04	73.04	72.58	72.82	72.53	-0.16%	110,120
Sep 23, 2024	73.49	73.49	72.88	72.94	72.65	-0.42%	131,711
Sep 20, 2024	73.44	73.50	73.08	73.25	72.96	-0.68%	53,562
Sep 19, 2024	74.14	74.14	73.66	73.75	73.21	0.39%	72,565
Sep 18, 2024	73.47	74.00	73.16	73.46	72.92	-0.03%	53,626
Sep 17, 2024	74.16	74.16	73.25	73.48	72.94	-1.01%	70,169
Sep 16, 2024	74.10	74.36	73.94	74.23	73.69	0.69%	64,967
Sep 13, 2024	73.61	73.95	73.52	73.72	73.18	0.26%	67,891
Sep 12, 2024	73.25	73.55	72.65	73.53	72.99	0.53%	61,902
Sep 11, 2024	73.08	73.27	72.06	73.14	72.61	-0.30%	56,003
Sep 10, 2024	73.12	73.36	72.81	73.36	72.82	0.42%	57,830
Sep 9, 2024	72.79	73.29	72.50	73.05	72.52	0.76%	78,154
Sep 6, 2024	73.07	73.44	72.37	72.50	71.97	-0.60%	100,164
Sep 5, 2024	73.78	73.78	72.59	72.94	72.41	-1.11%	120,629