FHAEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 16, 2025	11.87	11.87	11.87	11.87	11.87	0.42%
Jun 13, 2025	11.82	11.82	11.82	11.82	11.82	-0.92%
Jun 12, 2025	11.93	11.93	11.93	11.93	11.93	0.34%
Jun 11, 2025	11.89	11.89	11.89	11.89	11.89	0.17%
Jun 10, 2025	11.87	11.87	11.87	11.87	11.87	0.25%
Jun 9, 2025	11.84	11.84	11.84	11.84	11.84	0.17%
Jun 6, 2025	11.82	11.82	11.82	11.82	11.82	0.08%
Jun 5, 2025	11.81	11.81	11.81	11.81	11.81	-0.08%
Jun 4, 2025	11.82	11.82	11.82	11.82	11.82	0.51%
Jun 3, 2025	11.76	11.76	11.76	11.76	11.76	0.09%
Jun 2, 2025	11.75	11.75	11.75	11.75	11.75	0.26%
May 30, 2025	11.72	11.72	11.72	11.72	11.72	-
May 29, 2025	11.72	11.72	11.72	11.72	11.72	0.43%
May 28, 2025	11.67	11.67	11.67	11.67	11.67	-0.60%
May 27, 2025	11.74	11.74	11.74	11.74	11.74	1.12%
May 23, 2025	11.61	11.61	11.61	11.61	11.61	-
May 22, 2025	11.61	11.61	11.61	11.61	11.61	0.09%
May 21, 2025	11.60	11.60	11.60	11.60	11.60	-1.02%
May 20, 2025	11.72	11.72	11.72	11.72	11.72	-0.09%
May 19, 2025	11.73	11.73	11.73	11.73	11.73	0.17%
May 16, 2025	11.71	11.71	11.71	11.71	11.71	0.34%
May 15, 2025	11.67	11.67	11.67	11.67	11.67	0.52%
May 14, 2025	11.61	11.61	11.61	11.61	11.61	-0.17%
May 13, 2025	11.63	11.63	11.63	11.63	11.63	0.43%
May 12, 2025	11.58	11.58	11.58	11.58	11.58	1.14%
May 9, 2025	11.45	11.45	11.45	11.45	11.45	-0.43%
May 8, 2025	11.50	11.50	11.50	11.50	11.43	-
May 7, 2025	11.50	11.50	11.50	11.50	11.43	0.09%
May 6, 2025	11.49	11.49	11.49	11.49	11.42	-0.17%
May 5, 2025	11.51	11.51	11.51	11.51	11.44	-0.17%
May 2, 2025	11.53	11.53	11.53	11.53	11.46	0.96%
May 1, 2025	11.42	11.42	11.42	11.42	11.35	-
Apr 30, 2025	11.42	11.42	11.42	11.42	11.35	-
Apr 29, 2025	11.42	11.42	11.42	11.42	11.35	0.35%
Apr 28, 2025	11.38	11.38	11.38	11.38	11.31	0.35%
Apr 25, 2025	11.34	11.34	11.34	11.34	11.27	0.35%
Apr 24, 2025	11.30	11.30	11.30	11.30	11.23	1.35%
Apr 23, 2025	11.15	11.15	11.15	11.15	11.09	0.90%
Apr 22, 2025	11.05	11.05	11.05	11.05	10.99	1.28%
Apr 21, 2025	10.91	10.91	10.91	10.91	10.85	-1.00%
Apr 17, 2025	11.02	11.02	11.02	11.02	10.96	0.18%
Apr 16, 2025	11.00	11.00	11.00	11.00	10.94	-0.63%
Apr 15, 2025	11.07	11.07	11.07	11.07	11.01	0.27%
Apr 14, 2025	11.04	11.04	11.04	11.04	10.98	0.82%
Apr 11, 2025	10.95	10.95	10.95	10.95	10.89	1.30%
Apr 10, 2025	10.81	10.81	10.81	10.81	10.75	-1.99%
Apr 9, 2025	11.03	11.03	11.03	11.03	10.97	4.65%
Apr 8, 2025	10.54	10.54	10.54	10.54	10.48	-1.03%
Apr 7, 2025	10.65	10.65	10.65	10.65	10.59	-1.39%
Apr 4, 2025	10.80	10.80	10.80	10.80	10.74	-3.49%