FHFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 17, 2026	11.25	11.25	11.25	11.25	11.25	-0.53%
Jun 16, 2026	11.31	11.31	11.31	11.31	11.31	-0.09%
Jun 15, 2026	11.32	11.32	11.32	11.32	11.32	0.62%
Jun 12, 2026	11.25	11.25	11.25	11.25	11.25	0.18%
Jun 11, 2026	11.23	11.23	11.23	11.23	11.23	1.17%
Jun 10, 2026	11.10	11.10	11.10	11.10	11.10	-0.63%
Jun 9, 2026	11.17	11.17	11.17	11.17	11.17	0.18%
Jun 8, 2026	11.15	11.15	11.15	11.15	11.15	0.09%
Jun 5, 2026	11.14	11.14	11.14	11.14	11.14	-1.33%
Jun 4, 2026	11.29	11.29	11.29	11.29	11.29	0.09%
Jun 3, 2026	11.28	11.28	11.28	11.28	11.28	-0.27%
Jun 2, 2026	11.31	11.31	11.31	11.31	11.31	0.27%
Jun 1, 2026	11.28	11.28	11.28	11.28	11.28	0.09%
May 29, 2026	11.27	11.27	11.27	11.27	11.27	-
May 28, 2026	11.27	11.27	11.27	11.27	11.27	0.27%
May 27, 2026	11.24	11.24	11.24	11.24	11.24	-
May 26, 2026	11.24	11.24	11.24	11.24	11.24	0.63%
May 22, 2026	11.17	11.17	11.17	11.17	11.17	-
May 21, 2026	11.17	11.17	11.17	11.17	11.17	0.27%
May 20, 2026	11.14	11.14	11.14	11.14	11.14	0.72%
May 19, 2026	11.06	11.06	11.06	11.06	11.06	-0.45%
May 18, 2026	11.11	11.11	11.11	11.11	11.11	-
May 15, 2026	11.11	11.11	11.11	11.11	11.11	-0.95%
May 14, 2026	11.24	11.24	11.24	11.24	11.22	0.18%
May 13, 2026	11.22	11.22	11.22	11.22	11.20	0.18%
May 12, 2026	11.20	11.20	11.20	11.20	11.18	-0.36%
May 11, 2026	11.24	11.24	11.24	11.24	11.22	-
May 8, 2026	11.24	11.24	11.24	11.24	11.22	0.36%
May 7, 2026	11.20	11.20	11.20	11.20	11.18	-0.53%
May 6, 2026	11.26	11.26	11.26	11.26	11.24	0.90%
May 5, 2026	11.16	11.16	11.16	11.16	11.14	0.36%
May 4, 2026	11.12	11.12	11.12	11.12	11.10	-0.18%
May 1, 2026	11.14	11.14	11.14	11.14	11.12	-
Apr 30, 2026	11.14	11.14	11.14	11.14	11.12	0.54%
Apr 29, 2026	11.08	11.08	11.08	11.08	11.06	-0.18%
Apr 28, 2026	11.10	11.10	11.10	11.10	11.08	-0.27%
Apr 27, 2026	11.13	11.13	11.13	11.13	11.11	-0.09%
Apr 24, 2026	11.14	11.14	11.14	11.14	11.12	0.36%
Apr 23, 2026	11.10	11.10	11.10	11.10	11.08	-0.18%
Apr 22, 2026	11.12	11.12	11.12	11.12	11.10	0.36%
Apr 21, 2026	11.08	11.08	11.08	11.08	11.06	-0.54%
Apr 20, 2026	11.14	11.14	11.14	11.14	11.12	-0.09%
Apr 17, 2026	11.15	11.15	11.15	11.15	11.13	0.54%
Apr 16, 2026	11.09	11.09	11.09	11.09	11.07	-
Apr 15, 2026	11.09	11.09	11.09	11.09	11.07	-
Apr 14, 2026	11.09	11.09	11.09	11.09	11.07	0.45%
Apr 13, 2026	11.04	11.04	11.04	11.04	11.02	0.36%
Apr 10, 2026	11.00	11.00	11.00	11.00	10.98	-
Apr 9, 2026	11.00	11.00	11.00	11.00	10.98	0.09%
Apr 8, 2026	10.99	10.99	10.99	10.99	10.97	1.19%