FHEIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	16.21	16.21	16.21	16.21	16.21	1.06%
Jan 10, 2025	16.04	16.04	16.04	16.04	16.04	-2.49%
Jan 8, 2025	16.45	16.45	16.45	16.45	16.45	0.24%
Jan 7, 2025	16.41	16.41	16.41	16.41	16.41	-0.85%
Jan 6, 2025	16.55	16.55	16.55	16.55	16.55	-1.37%
Jan 3, 2025	16.78	16.78	16.78	16.78	16.78	1.27%
Jan 2, 2025	16.57	16.57	16.57	16.57	16.57	-0.96%
Dec 31, 2024	16.73	16.73	16.73	16.73	16.73	0.72%
Dec 30, 2024	16.61	16.61	16.61	16.61	16.61	-0.54%
Dec 27, 2024	16.70	16.70	16.70	16.70	16.70	-0.95%
Dec 26, 2024	16.86	16.86	16.86	16.86	16.86	-6.59%
Dec 24, 2024	18.05	18.05	18.05	18.05	18.05	0.78%
Dec 23, 2024	17.91	17.91	17.91	17.91	17.91	2.69%
Dec 20, 2024	17.44	17.44	17.44	17.44	17.44	-0.51%
Dec 19, 2024	17.53	17.53	17.53	17.53	17.53	-1.63%
Dec 18, 2024	17.82	17.82	17.82	17.82	17.82	-3.88%
Dec 17, 2024	18.54	18.54	18.54	18.54	18.54	-0.59%
Dec 16, 2024	18.65	18.65	18.65	18.65	18.65	-0.32%
Dec 13, 2024	18.71	18.71	18.71	18.71	18.71	-0.43%
Dec 12, 2024	18.79	18.79	18.79	18.79	18.79	-0.11%
Dec 11, 2024	18.81	18.81	18.81	18.81	18.81	-0.16%
Dec 10, 2024	18.84	18.84	18.84	18.84	18.84	-1.36%
Dec 9, 2024	19.10	19.10	19.10	19.10	19.10	0.26%
Dec 6, 2024	19.05	19.05	19.05	19.05	19.05	-0.10%
Dec 5, 2024	19.07	19.07	19.07	19.07	19.07	-0.37%
Dec 4, 2024	19.14	19.14	19.14	19.14	19.14	-0.16%
Dec 3, 2024	19.17	19.17	19.17	19.17	19.17	-0.36%
Dec 2, 2024	19.24	19.24	19.24	19.24	19.24	-1.23%
Nov 29, 2024	19.48	19.48	19.48	19.48	19.48	-0.56%
Nov 27, 2024	19.59	19.59	19.59	19.59	19.59	0.67%
Nov 26, 2024	19.46	19.46	19.46	19.46	19.46	0.36%
Nov 25, 2024	19.39	19.39	19.39	19.39	19.39	1.36%
Nov 22, 2024	19.13	19.13	19.13	19.13	19.13	0.79%
Nov 21, 2024	18.98	18.98	18.98	18.98	18.98	0.58%
Nov 20, 2024	18.87	18.87	18.87	18.87	18.87	-0.21%
Nov 19, 2024	18.91	18.91	18.91	18.91	18.91	0.69%
Nov 18, 2024	18.78	18.78	18.78	18.78	18.78	0.81%
Nov 15, 2024	18.63	18.63	18.63	18.63	18.63	-0.05%
Nov 14, 2024	18.64	18.64	18.64	18.64	18.64	-0.90%
Nov 13, 2024	18.81	18.81	18.81	18.81	18.81	0.64%
Nov 12, 2024	18.69	18.69	18.69	18.69	18.69	-1.16%
Nov 11, 2024	18.91	18.91	18.91	18.91	18.91	-0.32%
Nov 8, 2024	18.97	18.97	18.97	18.97	18.97	1.50%
Nov 7, 2024	18.69	18.69	18.69	18.69	18.69	1.47%
Nov 6, 2024	18.42	18.42	18.42	18.42	18.42	-2.02%
Nov 5, 2024	18.80	18.80	18.80	18.80	18.80	1.29%
Nov 4, 2024	18.56	18.56	18.56	18.56	18.56	1.03%
Nov 1, 2024	18.37	18.37	18.37	18.37	18.37	-1.02%
Oct 31, 2024	18.56	18.56	18.56	18.56	18.56	-1.49%
Oct 30, 2024	18.84	18.84	18.84	18.84	18.84	0.53%
Oct 29, 2024	18.74	18.74	18.74	18.74	18.74	-0.79%
Oct 28, 2024	18.89	18.89	18.89	18.89	18.89	0.11%
Oct 25, 2024	18.87	18.87	18.87	18.87	18.87	-1.00%
Oct 24, 2024	19.06	19.06	19.06	19.06	19.06	0.53%
Oct 23, 2024	18.96	18.96	18.96	18.96	18.96	0.96%
Oct 22, 2024	18.78	18.78	18.78	18.78	18.78	0.11%
Oct 21, 2024	18.76	18.76	18.76	18.76	18.76	-1.99%
Oct 18, 2024	19.14	19.14	19.14	19.14	19.14	0.58%
Oct 17, 2024	19.03	19.03	19.03	19.03	19.03	-0.78%
Oct 16, 2024	19.18	19.18	19.18	19.18	19.18	1.11%
Oct 15, 2024	18.97	18.97	18.97	18.97	18.97	1.12%
Oct 14, 2024	18.76	18.76	18.76	18.76	18.76	0.48%
Oct 11, 2024	18.67	18.67	18.67	18.67	18.67	0.92%
Oct 10, 2024	18.50	18.50	18.50	18.50	18.50	-0.80%
Oct 9, 2024	18.65	18.65	18.65	18.65	18.65	-0.05%
Oct 8, 2024	18.66	18.66	18.66	18.66	18.66	0.05%
Oct 7, 2024	18.65	18.65	18.65	18.65	18.65	-0.75%
Oct 4, 2024	18.79	18.79	18.79	18.79	18.79	-0.32%
Oct 3, 2024	18.85	18.85	18.85	18.85	18.85	-0.74%
Oct 2, 2024	18.99	18.99	18.99	18.99	18.99	-0.63%
Oct 1, 2024	19.11	19.11	19.11	19.11	19.11	-0.52%
Sep 30, 2024	19.21	19.21	19.21	19.21	19.21	0.73%
Sep 27, 2024	19.07	19.07	19.07	19.07	19.07	0.26%
Sep 26, 2024	19.02	19.02	19.02	19.02	19.02	-0.78%
Sep 25, 2024	19.17	19.17	19.17	19.17	19.17	-0.57%
Sep 24, 2024	19.28	19.28	19.28	19.28	19.28	-
Sep 23, 2024	19.28	19.28	19.28	19.28	19.28	1.05%
Sep 20, 2024	19.08	19.08	19.08	19.08	19.08	-0.47%
Sep 19, 2024	19.17	19.17	19.17	19.17	19.17	0.05%
Sep 18, 2024	19.16	19.16	19.16	19.16	19.16	-0.21%
Sep 17, 2024	19.20	19.20	19.20	19.20	19.20	-0.93%
Sep 16, 2024	19.38	19.38	19.38	19.38	19.38	0.31%
Sep 13, 2024	19.32	19.32	19.32	19.32	19.32	0.78%
Sep 12, 2024	19.17	19.17	19.17	19.17	19.17	0.31%
Sep 11, 2024	19.11	19.11	19.11	19.11	19.11	-0.05%
Sep 10, 2024	19.12	19.12	19.12	19.12	19.12	1.54%
Sep 9, 2024	18.83	18.83	18.83	18.83	18.83	1.07%
Sep 6, 2024	18.63	18.63	18.63	18.63	18.63	-0.48%
Sep 5, 2024	18.72	18.72	18.72	18.72	18.62	-0.21%
Sep 4, 2024	18.76	18.76	18.76	18.76	18.66	0.16%
Sep 3, 2024	18.73	18.73	18.73	18.73	18.63	0.05%
Aug 30, 2024	18.72	18.72	18.72	18.72	18.62	1.03%
Aug 29, 2024	18.53	18.53	18.53	18.53	18.43	-0.38%
Aug 28, 2024	18.60	18.60	18.60	18.60	18.50	-0.16%
Aug 27, 2024	18.63	18.63	18.63	18.63	18.53	0.22%
Aug 26, 2024	18.59	18.59	18.59	18.59	18.49	-0.05%
Aug 23, 2024	18.60	18.60	18.60	18.60	18.50	1.92%
Aug 22, 2024	18.25	18.25	18.25	18.25	18.15	0.50%
Aug 21, 2024	18.16	18.16	18.16	18.16	18.06	0.22%
Aug 20, 2024	18.12	18.12	18.12	18.12	18.02	-