FHLFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2026	16.11	16.11	16.11	16.11	16.11	-2.42%
Jun 4, 2026	16.51	16.51	16.51	16.51	16.51	0.55%
Jun 3, 2026	16.42	16.42	16.42	16.42	16.42	-0.79%
Jun 2, 2026	16.55	16.55	16.55	16.55	16.55	0.42%
Jun 1, 2026	16.48	16.48	16.48	16.48	16.48	-0.42%
May 29, 2026	16.55	16.55	16.55	16.55	16.55	0.36%
May 28, 2026	16.49	16.49	16.49	16.49	16.49	-0.06%
May 27, 2026	16.50	16.50	16.50	16.50	16.50	-0.30%
May 26, 2026	16.55	16.55	16.55	16.55	16.55	0.98%
May 22, 2026	16.39	16.39	16.39	16.39	16.39	-
May 21, 2026	16.39	16.39	16.39	16.39	16.39	0.55%
May 20, 2026	16.30	16.30	16.30	16.30	16.30	1.37%
May 19, 2026	16.08	16.08	16.08	16.08	16.08	-0.56%
May 18, 2026	16.17	16.17	16.17	16.17	16.17	0.81%
May 15, 2026	16.04	16.04	16.04	16.04	16.04	-1.53%
May 14, 2026	16.29	16.29	16.29	16.29	16.29	-0.43%
May 13, 2026	16.36	16.36	16.36	16.36	16.36	0.68%
May 12, 2026	16.25	16.25	16.25	16.25	16.25	-0.55%
May 11, 2026	16.34	16.34	16.34	16.34	16.34	-0.12%
May 8, 2026	16.36	16.36	16.36	16.36	16.36	0.86%
May 7, 2026	16.22	16.22	16.22	16.22	16.22	-1.70%
May 6, 2026	16.50	16.50	16.50	16.50	16.50	2.68%
May 5, 2026	16.07	16.07	16.07	16.07	16.07	1.07%
May 4, 2026	15.90	15.90	15.90	15.90	15.90	-1.06%
May 1, 2026	16.07	16.07	16.07	16.07	16.07	-0.43%
Apr 30, 2026	16.14	16.14	16.14	16.14	16.14	2.41%
Apr 29, 2026	15.76	15.76	15.76	15.76	15.76	-0.82%
Apr 28, 2026	15.89	15.89	15.89	15.89	15.89	-0.38%
Apr 27, 2026	15.95	15.95	15.95	15.95	15.95	-0.37%
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%