Fullhome Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.10	24.20	22.10	24.20	24.20	10.00%	49,660
Jun 4, 2026	22.05	22.05	21.00	22.00	22.00	-1.57%	30,178
Jun 3, 2026	24.00	24.00	22.00	22.35	22.35	-6.87%	37,330
Jun 2, 2026	24.70	25.00	23.70	24.00	24.00	-2.64%	60,722
Jun 1, 2026	21.20	24.65	20.75	24.65	24.65	9.80%	215,253
May 29, 2026	22.45	22.45	22.45	22.45	22.45	9.78%	83,922
May 28, 2026	19.10	20.45	19.10	20.45	20.45	9.95%	107,177
May 27, 2026	18.95	18.95	18.60	18.60	18.60	-1.85%	6,543
May 26, 2026	18.80	19.50	18.25	18.95	18.95	1.07%	44,086
May 25, 2026	19.95	19.95	18.75	18.75	18.75	-3.35%	30,255
May 22, 2026	20.20	20.20	19.40	19.40	19.40	-3.96%	51,950
May 21, 2026	20.30	21.00	20.20	20.20	20.20	-3.81%	21,162
May 19, 2026	21.00	21.00	21.00	21.00	21.00	1.45%	1,890
May 18, 2026	20.70	20.70	20.00	20.70	20.70	-	22,222
May 15, 2026	20.75	20.75	20.70	20.70	20.70	-2.59%	5,001
May 14, 2026	21.15	21.30	20.95	21.25	21.25	-2.97%	29,727
May 13, 2026	21.15	21.90	20.95	21.90	21.90	-0.23%	6,265
May 12, 2026	21.85	21.95	21.85	21.95	21.95	0.46%	23,752
May 11, 2026	21.00	21.85	21.00	21.85	21.85	0.46%	3,398
May 8, 2026	21.75	21.75	21.75	21.75	21.75	-	12,602
May 7, 2026	21.15	21.75	21.15	21.75	21.75	2.59%	29,814
May 6, 2026	20.95	21.20	20.80	21.20	21.20	-1.85%	9,427
May 5, 2026	21.95	21.95	21.60	21.60	21.60	-1.59%	15,592
May 4, 2026	21.90	21.95	21.30	21.95	21.95	0.23%	14,426
Apr 30, 2026	21.85	22.00	21.50	21.90	21.90	-2.45%	22,529
Apr 29, 2026	22.45	22.45	22.45	22.45	22.45	-	2,124
Apr 28, 2026	22.35	22.50	21.90	22.45	22.45	-1.10%	37,896
Apr 24, 2026	22.20	22.70	22.15	22.70	22.70	0.22%	6,792
Apr 23, 2026	22.65	22.65	22.65	22.65	22.65	-0.22%	1,192
Apr 22, 2026	22.75	22.75	22.30	22.70	22.70	-0.22%	28,534
Apr 21, 2026	23.00	23.00	22.35	22.75	22.75	-1.09%	30,835
Apr 20, 2026	23.20	23.20	22.70	23.00	23.00	-0.86%	17,590
Apr 17, 2026	23.25	23.25	22.90	23.20	23.20	-0.85%	12,870
Apr 16, 2026	23.20	23.40	23.20	23.40	23.40	-1.06%	6,246
Apr 15, 2026	22.90	23.65	22.80	23.65	23.65	0.64%	6,450
Apr 14, 2026	23.50	23.50	23.50	23.50	23.50	-	4,440
Apr 10, 2026	23.50	23.50	23.50	23.50	23.50	-	12,000
Apr 9, 2026	23.50	23.60	23.50	23.50	23.50	-	42,382
Apr 8, 2026	23.45	23.50	23.45	23.50	23.50	0.21%	29,198
Apr 7, 2026	23.45	23.45	23.45	23.45	23.45	-	11,101
Apr 2, 2026	23.55	23.55	23.05	23.45	23.45	-0.42%	16,621
Apr 1, 2026	23.15	23.55	23.15	23.55	23.55	1.29%	16,313
Mar 30, 2026	22.55	23.25	22.50	23.25	23.25	-0.64%	34,474
Mar 27, 2026	22.70	23.40	22.70	23.40	23.40	3.08%	18,019
Mar 26, 2026	22.80	22.80	22.55	22.70	22.70	0.89%	10,250
Mar 25, 2026	22.50	22.50	22.50	22.50	22.50	-0.22%	20,001
Mar 24, 2026	21.80	22.55	21.80	22.55	22.55	0.22%	6,207
Mar 20, 2026	22.50	22.50	22.50	22.50	22.50	-	13,039
Mar 19, 2026	22.50	22.55	22.50	22.50	22.50	-	16,262
Mar 18, 2026	22.50	22.50	22.45	22.50	22.50	-	13,087