FHVEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 6, 2026	15.72	15.72	15.72	15.72	15.72	2.14%
Feb 5, 2026	15.39	15.39	15.39	15.39	15.39	-1.03%
Feb 4, 2026	15.55	15.55	15.55	15.55	15.55	-0.51%
Feb 3, 2026	15.63	15.63	15.63	15.63	15.63	-0.06%
Feb 2, 2026	15.64	15.64	15.64	15.64	15.64	0.51%
Jan 30, 2026	15.56	15.56	15.56	15.56	15.56	-1.08%
Jan 29, 2026	15.73	15.73	15.73	15.73	15.73	0.19%
Jan 28, 2026	15.70	15.70	15.70	15.70	15.70	-0.13%
Jan 27, 2026	15.72	15.72	15.72	15.72	15.72	0.83%
Jan 26, 2026	15.59	15.59	15.59	15.59	15.59	0.26%
Jan 23, 2026	15.55	15.55	15.55	15.55	15.55	0.26%
Jan 22, 2026	15.51	15.51	15.51	15.51	15.51	0.52%
Jan 21, 2026	15.43	15.43	15.43	15.43	15.43	1.11%
Jan 20, 2026	15.26	15.26	15.26	15.26	15.26	-1.55%
Jan 16, 2026	15.50	15.50	15.50	15.50	15.50	-
Jan 15, 2026	15.50	15.50	15.50	15.50	15.50	0.32%
Jan 14, 2026	15.45	15.45	15.45	15.45	15.45	-0.06%
Jan 13, 2026	15.46	15.46	15.46	15.46	15.46	-0.26%
Jan 12, 2026	15.50	15.50	15.50	15.50	15.50	0.45%
Jan 9, 2026	15.43	15.43	15.43	15.43	15.43	0.72%
Jan 8, 2026	15.32	15.32	15.32	15.32	15.32	0.07%
Jan 7, 2026	15.31	15.31	15.31	15.31	15.31	-0.46%
Jan 6, 2026	15.38	15.38	15.38	15.38	15.38	0.52%
Jan 5, 2026	15.30	15.30	15.30	15.30	15.30	0.99%
Jan 2, 2026	15.15	15.15	15.15	15.15	15.15	0.87%
Dec 31, 2025	15.02	15.02	15.02	15.02	15.02	-0.46%
Dec 30, 2025	15.09	15.09	15.09	15.09	15.09	-1.95%
Dec 29, 2025	15.10	15.10	15.10	15.39	15.10	-0.26%
Dec 26, 2025	15.14	15.14	15.14	15.43	15.14	0.13%
Dec 24, 2025	15.12	15.12	15.12	15.41	15.12	0.20%
Dec 23, 2025	15.09	15.09	15.09	15.38	15.09	0.46%
Dec 22, 2025	15.02	15.02	15.02	15.31	15.02	0.66%
Dec 19, 2025	14.92	14.92	14.92	15.21	14.92	0.66%
Dec 18, 2025	14.83	14.83	14.83	15.11	14.83	0.87%
Dec 17, 2025	14.70	14.70	14.70	14.98	14.70	-0.86%
Dec 16, 2025	14.83	14.83	14.83	15.11	14.83	-0.40%
Dec 15, 2025	14.89	14.89	14.89	15.17	14.89	0.07%
Dec 12, 2025	14.88	14.88	14.88	15.16	14.88	-0.98%
Dec 11, 2025	15.02	15.02	15.02	15.31	15.02	0.26%
Dec 10, 2025	14.98	14.98	14.98	15.27	14.98	0.99%
Dec 9, 2025	14.84	14.84	14.84	15.12	14.84	-0.26%
Dec 8, 2025	14.88	14.88	14.88	15.16	14.88	0.07%
Dec 5, 2025	14.87	14.87	14.87	15.15	14.87	0.13%
Dec 4, 2025	14.85	14.85	14.85	15.13	14.85	0.13%
Dec 3, 2025	14.83	14.83	14.83	15.11	14.83	0.47%
Dec 2, 2025	14.76	14.76	14.76	15.04	14.76	0.27%
Dec 1, 2025	14.72	14.72	14.72	15.00	14.72	-0.53%
Nov 28, 2025	14.80	14.80	14.80	15.08	14.80	0.40%
Nov 26, 2025	14.74	14.74	14.74	15.02	14.74	0.81%
Nov 25, 2025	14.62	14.62	14.62	14.90	14.62	1.02%