FHLFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 24, 2026	16.01	16.01	16.01	16.01	16.01	0.44%
Apr 23, 2026	15.94	15.94	15.94	15.94	15.94	-0.69%
Apr 22, 2026	16.05	16.05	16.05	16.05	16.05	0.25%
Apr 21, 2026	16.01	16.01	16.01	16.01	16.01	-2.02%
Apr 20, 2026	16.34	16.34	16.34	16.34	16.34	-0.43%
Apr 17, 2026	16.41	16.41	16.41	16.41	16.41	1.17%
Apr 16, 2026	16.22	16.22	16.22	16.22	16.22	-0.18%
Apr 15, 2026	16.25	16.25	16.25	16.25	16.25	-0.31%
Apr 14, 2026	16.30	16.30	16.30	16.30	16.30	0.49%
Apr 13, 2026	16.22	16.22	16.22	16.22	16.22	0.93%
Apr 10, 2026	16.07	16.07	16.07	16.07	16.07	-0.06%
Apr 9, 2026	16.08	16.08	16.08	16.08	16.08	0.06%
Apr 8, 2026	16.07	16.07	16.07	16.07	16.07	4.01%
Apr 7, 2026	15.45	15.45	15.45	15.45	15.45	-
Apr 6, 2026	15.45	15.45	15.45	15.45	15.45	0.32%
Apr 2, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%
Apr 1, 2026	15.50	15.50	15.50	15.50	15.50	1.57%
Mar 31, 2026	15.26	15.26	15.26	15.26	15.26	2.97%
Mar 30, 2026	14.82	14.82	14.82	14.82	14.82	0.47%
Mar 27, 2026	14.75	14.75	14.75	14.75	14.75	-1.01%
Mar 26, 2026	14.90	14.90	14.90	14.90	14.90	-2.04%
Mar 25, 2026	15.21	15.21	15.21	15.21	15.21	1.47%
Mar 24, 2026	14.99	14.99	14.99	14.99	14.99	-0.53%
Mar 23, 2026	15.07	15.07	15.07	15.07	15.07	2.31%
Mar 20, 2026	14.73	14.73	14.73	14.73	14.73	-2.96%
Mar 19, 2026	15.18	15.18	15.18	15.18	15.18	-0.07%
Mar 18, 2026	15.19	15.19	15.19	15.19	15.19	-1.87%
Mar 17, 2026	15.48	15.48	15.48	15.48	15.48	0.45%
Mar 16, 2026	15.41	15.41	15.41	15.41	15.41	1.72%
Mar 13, 2026	15.15	15.15	15.15	15.15	15.15	-1.05%
Mar 12, 2026	15.31	15.31	15.31	15.31	15.31	-1.80%
Mar 11, 2026	15.59	15.59	15.59	15.59	15.59	-0.19%
Mar 10, 2026	15.62	15.62	15.62	15.62	15.62	0.26%
Mar 9, 2026	15.58	15.58	15.58	15.58	15.58	0.71%
Mar 6, 2026	15.47	15.47	15.47	15.47	15.47	-0.96%
Mar 5, 2026	15.62	15.62	15.62	15.62	15.62	-2.01%
Mar 4, 2026	15.94	15.94	15.94	15.94	15.94	0.89%
Mar 3, 2026	15.80	15.80	15.80	15.80	15.80	-3.01%
Mar 2, 2026	16.29	16.29	16.29	16.29	16.29	-1.99%
Feb 27, 2026	16.62	16.62	16.62	16.62	16.62	0.18%
Feb 26, 2026	16.59	16.59	16.59	16.59	16.59	-0.12%
Feb 25, 2026	16.61	16.61	16.61	16.61	16.61	0.91%
Feb 24, 2026	16.46	16.46	16.46	16.46	16.46	0.30%
Feb 23, 2026	16.41	16.41	16.41	16.41	16.41	-0.55%
Feb 20, 2026	16.50	16.50	16.50	16.50	16.50	0.73%
Feb 19, 2026	16.38	16.38	16.38	16.38	16.38	-0.24%
Feb 18, 2026	16.42	16.42	16.42	16.42	16.42	0.31%
Feb 17, 2026	16.37	16.37	16.37	16.37	16.37	-0.12%
Feb 13, 2026	16.39	16.39	16.39	16.39	16.39	0.24%
Feb 12, 2026	16.35	16.35	16.35	16.35	16.35	-0.85%