FHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	11.14	11.14	11.08	11.08	11.08	-0.72%	2,201
Jan 28, 2025	11.21	11.23	11.15	11.16	11.16	-0.71%	22,101
Jan 27, 2025	11.12	11.24	11.12	11.24	11.24	2.46%	12,430
Jan 24, 2025	10.96	10.97	10.95	10.97	10.97	0.27%	700
Jan 23, 2025	10.82	10.94	10.82	10.94	10.94	0.92%	5,200
Jan 22, 2025	10.75	10.86	10.75	10.84	10.84	-	8,701
Jan 21, 2025	10.69	10.84	10.69	10.84	10.84	-1.90%	18,114
Jan 20, 2025	10.84	11.05	10.82	11.05	11.05	2.70%	56,600
Jan 17, 2025	10.73	10.79	10.73	10.76	10.76	0.19%	6,110
Jan 16, 2025	10.63	10.75	10.63	10.74	10.74	0.19%	2,401
Jan 15, 2025	10.80	10.80	10.70	10.72	10.72	0.56%	3,500
Jan 14, 2025	10.70	10.70	10.65	10.66	10.66	-0.65%	1,245
Jan 13, 2025	10.60	10.73	10.60	10.73	10.73	1.13%	5,345
Jan 10, 2025	10.73	10.73	10.61	10.61	10.61	-0.38%	3,417
Jan 9, 2025	10.78	10.78	10.62	10.65	10.65	-0.37%	900
Jan 8, 2025	10.60	10.69	10.60	10.69	10.69	0.38%	4,503
Jan 7, 2025	10.66	10.67	10.64	10.65	10.65	-	8,600
Jan 6, 2025	10.60	10.65	10.60	10.65	10.65	0.47%	9,800
Jan 3, 2025	10.52	10.60	10.52	10.60	10.60	0.86%	2,500
Jan 2, 2025	10.56	10.56	10.51	10.51	10.51	0.10%	201
Dec 31, 2024	10.49	10.50	10.49	10.50	10.50	0.19%	410
Dec 30, 2024	10.60	10.60	10.45	10.48	10.48	-1.04%	3,306
Dec 27, 2024	10.59	10.59	10.58	10.59	10.59	0.19%	500
Dec 24, 2024	10.57	10.57	10.57	10.57	10.57	-0.09%	100
Dec 23, 2024	10.56	10.58	10.51	10.58	10.58	-1.40%	2,230
Dec 20, 2024	10.73	10.76	10.72	10.73	10.52	1.04%	1,400
Dec 19, 2024	10.60	10.62	10.60	10.62	10.41	-0.56%	1,200
Dec 18, 2024	10.75	10.84	10.68	10.68	10.47	-0.65%	7,701
Dec 17, 2024	10.75	10.75	10.75	10.75	10.54	-0.46%	2,100
Dec 16, 2024	10.97	10.97	10.80	10.80	10.59	-1.28%	3,301
Dec 13, 2024	10.90	10.94	10.90	10.94	10.72	-0.09%	545
Dec 12, 2024	11.00	11.00	10.95	10.95	10.73	-0.73%	2,245
Dec 11, 2024	11.15	11.15	11.03	11.03	10.81	-1.25%	6,000
Dec 10, 2024	11.16	11.23	11.16	11.17	10.95	-0.89%	3,430
Dec 9, 2024	11.27	11.27	11.27	11.27	11.05	0.63%	107
Dec 6, 2024	11.25	11.25	11.20	11.20	10.98	-1.50%	4,008
Dec 5, 2024	11.37	11.37	11.37	11.37	11.15	-	900
Dec 4, 2024	11.40	11.42	11.37	11.37	11.15	-0.79%	3,200
Dec 3, 2024	11.46	11.46	11.46	11.46	11.23	-0.09%	100
Dec 2, 2024	11.47	11.47	11.47	11.47	11.24	0.17%	100
Nov 29, 2024	11.49	11.49	11.45	11.45	11.22	-	200
Nov 28, 2024	11.46	11.46	11.45	11.45	11.22	-0.17%	900
Nov 27, 2024	11.38	11.47	11.38	11.47	11.24	0.53%	1,000
Nov 26, 2024	11.43	11.43	11.30	11.41	11.19	0.26%	2,400
Nov 25, 2024	11.38	11.38	11.38	11.38	11.16	0.44%	200
Nov 22, 2024	11.32	11.33	11.30	11.33	11.11	1.07%	2,019
Nov 21, 2024	11.21	11.21	11.21	11.21	10.99	-	500
Nov 20, 2024	11.16	11.21	11.16	11.21	10.99	0.45%	6,200
Nov 19, 2024	11.07	11.16	11.07	11.16	10.94	0.09%	8,100
Nov 18, 2024	11.17	11.18	11.14	11.15	10.93	0.09%	17,200
Nov 15, 2024	11.25	11.25	11.13	11.14	10.92	-1.85%	717
Nov 14, 2024	11.35	11.35	11.35	11.35	11.13	-1.05%	500
Nov 13, 2024	11.44	11.47	11.44	11.47	11.24	0.09%	3,425
Nov 12, 2024	11.65	11.65	11.46	11.46	11.23	-1.63%	323
Nov 11, 2024	11.71	11.71	11.64	11.65	11.42	0.17%	1,700
Nov 8, 2024	11.63	11.63	11.63	11.63	11.40	0.17%	120
Nov 7, 2024	11.62	11.62	11.61	11.61	11.38	0.69%	2,101
Nov 6, 2024	11.50	11.53	11.50	11.53	11.30	0.70%	305
Nov 5, 2024	11.45	11.45	11.45	11.45	11.22	-	300
Nov 4, 2024	11.52	11.52	11.45	11.45	11.22	0.09%	2,101
Nov 1, 2024	11.44	11.44	11.44	11.44	11.21	-0.26%	200
Oct 31, 2024	11.31	11.50	11.31	11.47	11.24	0.35%	2,345
Oct 30, 2024	11.41	11.43	11.41	11.43	11.20	0.18%	2,300
Oct 29, 2024	11.48	11.49	11.39	11.41	11.19	-0.26%	13,645
Oct 28, 2024	11.44	11.44	11.44	11.44	11.21	-	150
Oct 25, 2024	11.55	11.55	11.44	11.44	11.21	-1.04%	1,100
Oct 24, 2024	11.77	11.77	11.56	11.56	11.33	-0.77%	704
Oct 23, 2024	11.65	11.65	11.65	11.65	11.42	-0.26%	1,000
Oct 22, 2024	11.68	11.68	11.68	11.68	11.45	-0.34%	8,404
Oct 21, 2024	11.74	11.75	11.72	11.72	11.49	-1.18%	6,005
Oct 18, 2024	11.91	11.91	11.86	11.86	11.63	-0.42%	100
Oct 17, 2024	11.87	11.91	11.87	11.91	11.68	-0.33%	944
Oct 16, 2024	11.95	11.95	11.95	11.95	11.71	0.42%	600
Oct 15, 2024	11.90	11.90	11.90	11.90	11.66	-0.34%	200
Oct 11, 2024	11.91	11.94	11.91	11.94	11.70	0.76%	200
Oct 10, 2024	11.85	11.85	11.84	11.85	11.62	-	430
Oct 9, 2024	11.83	11.85	11.83	11.85	11.62	0.94%	1,700
Oct 8, 2024	11.74	11.74	11.74	11.74	11.51	0.09%	300
Oct 7, 2024	11.74	11.74	11.72	11.73	11.50	-0.17%	800
Oct 4, 2024	11.75	11.75	11.75	11.75	11.52	-0.93%	6,400
Oct 3, 2024	11.86	11.86	11.86	11.86	11.63	-	-
Oct 2, 2024	11.87	11.87	11.86	11.86	11.63	-0.08%	700
Oct 1, 2024	11.89	11.89	11.87	11.87	11.64	-	6,900
Sep 30, 2024	11.85	11.87	11.85	11.87	11.64	0.85%	2,100
Sep 27, 2024	11.77	11.77	11.77	11.77	11.54	0.17%	1,022
Sep 26, 2024	11.79	11.79	11.75	11.75	11.52	-0.09%	1,500
Sep 25, 2024	11.76	11.76	11.76	11.76	11.53	-0.84%	600
Sep 24, 2024	11.84	11.86	11.84	11.86	11.63	-0.75%	1,232
Sep 23, 2024	11.94	11.96	11.94	11.95	11.71	-1.40%	8,900
Sep 20, 2024	12.12	12.12	12.12	12.12	11.66	-0.25%	2,600
Sep 19, 2024	12.15	12.15	12.15	12.15	11.68	-0.25%	2,000
Sep 18, 2024	12.18	12.18	12.18	12.18	11.71	-0.73%	900
Sep 17, 2024	12.27	12.27	12.27	12.27	11.80	-	-
Sep 16, 2024	12.29	12.29	12.25	12.27	11.80	1.24%	23,100
Sep 13, 2024	12.12	12.12	12.12	12.12	11.66	-0.08%	-
Sep 12, 2024	12.21	12.21	12.03	12.13	11.66	0.66%	1,600
Sep 11, 2024	12.06	12.06	12.00	12.05	11.59	-0.66%	503
Sep 10, 2024	12.07	12.13	12.07	12.13	11.66	0.58%	400
Sep 9, 2024	12.10	12.10	12.06	12.06	11.60	0.42%	600
Sep 6, 2024	12.10	12.10	12.01	12.01	11.55	-	5,549