FHFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	11.01	11.01	11.01	11.01	11.01	-0.09%
Feb 13, 2026	11.02	11.02	11.02	11.02	11.02	0.27%
Feb 12, 2026	10.99	10.99	10.99	10.99	10.99	-0.18%
Feb 11, 2026	11.01	11.01	11.01	11.01	11.01	-
Feb 10, 2026	11.01	11.01	11.01	11.01	11.01	0.09%
Feb 9, 2026	11.00	11.00	11.00	11.00	11.00	0.36%
Feb 6, 2026	10.96	10.96	10.96	10.96	10.96	0.64%
Feb 5, 2026	10.89	10.89	10.89	10.89	10.89	-0.09%
Feb 4, 2026	10.90	10.90	10.90	10.90	10.90	-0.18%
Feb 3, 2026	10.92	10.92	10.92	10.92	10.92	0.09%
Feb 2, 2026	10.91	10.91	10.91	10.91	10.91	-
Jan 30, 2026	10.91	10.91	10.91	10.91	10.91	-0.46%
Jan 29, 2026	10.96	10.96	10.96	10.96	10.96	0.09%
Jan 28, 2026	10.95	10.95	10.95	10.95	10.95	-
Jan 27, 2026	10.95	10.95	10.95	10.95	10.95	0.27%
Jan 26, 2026	10.92	10.92	10.92	10.92	10.92	0.18%
Jan 23, 2026	10.90	10.90	10.90	10.90	10.90	0.18%
Jan 22, 2026	10.88	10.88	10.88	10.88	10.88	0.18%
Jan 21, 2026	10.86	10.86	10.86	10.86	10.86	0.46%
Jan 20, 2026	10.81	10.81	10.81	10.81	10.81	-0.64%
Jan 16, 2026	10.88	10.88	10.88	10.88	10.88	-0.09%
Jan 15, 2026	10.89	10.89	10.89	10.89	10.89	-
Jan 14, 2026	10.89	10.89	10.89	10.89	10.89	0.09%
Jan 13, 2026	10.88	10.88	10.88	10.88	10.88	-
Jan 12, 2026	10.88	10.88	10.88	10.88	10.88	0.09%
Jan 9, 2026	10.87	10.87	10.87	10.87	10.87	0.28%
Jan 8, 2026	10.84	10.84	10.84	10.84	10.84	-
Jan 7, 2026	10.84	10.84	10.84	10.84	10.84	-0.09%
Jan 6, 2026	10.85	10.85	10.85	10.85	10.85	0.18%
Jan 5, 2026	10.83	10.83	10.83	10.83	10.83	0.37%
Jan 2, 2026	10.79	10.79	10.79	10.79	10.79	0.28%
Dec 31, 2025	10.76	10.76	10.76	10.76	10.76	-0.28%
Dec 30, 2025	10.79	10.79	10.79	10.79	10.79	-2.71%
Dec 29, 2025	10.79	10.79	10.79	11.09	10.79	-0.09%
Dec 26, 2025	10.80	10.80	10.80	11.10	10.79	0.09%
Dec 24, 2025	10.79	10.79	10.79	11.09	10.79	0.18%
Dec 23, 2025	10.77	10.77	10.77	11.07	10.77	0.18%
Dec 22, 2025	10.75	10.75	10.75	11.05	10.75	0.18%
Dec 19, 2025	10.73	10.73	10.73	11.03	10.73	0.09%
Dec 18, 2025	10.72	10.72	10.72	11.02	10.72	0.36%
Dec 17, 2025	10.68	10.68	10.68	10.98	10.68	-0.27%
Dec 16, 2025	10.71	10.71	10.71	11.01	10.71	-
Dec 15, 2025	10.71	10.71	10.71	11.01	10.71	-
Dec 12, 2025	10.71	10.71	10.71	11.01	10.71	-0.36%
Dec 11, 2025	10.75	10.75	10.75	11.05	10.75	0.09%
Dec 10, 2025	10.74	10.74	10.74	11.04	10.74	0.45%
Dec 9, 2025	10.69	10.69	10.69	10.99	10.69	-0.18%
Dec 8, 2025	10.71	10.71	10.71	11.01	10.71	-0.09%
Dec 5, 2025	10.72	10.72	10.72	11.02	10.72	-
Dec 4, 2025	10.72	10.72	10.72	11.02	10.72	-0.09%