FHIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	20.94	20.95	20.93	20.95	20.95	0.10%	14,100
Jan 28, 2025	20.97	20.98	20.93	20.93	20.93	-0.10%	15,600
Jan 27, 2025	20.94	20.95	20.94	20.95	20.95	0.10%	3,861
Jan 24, 2025	20.87	20.93	20.87	20.93	20.93	0.10%	17,872
Jan 23, 2025	20.88	20.91	20.88	20.91	20.91	-0.05%	12,360
Jan 22, 2025	20.88	20.92	20.88	20.92	20.92	-	24,839
Jan 21, 2025	20.93	20.93	20.91	20.92	20.92	-	14,319
Jan 20, 2025	20.87	20.93	20.87	20.92	20.92	0.10%	49,476
Jan 17, 2025	20.86	20.91	20.86	20.90	20.90	0.14%	14,666
Jan 16, 2025	20.89	20.89	20.87	20.87	20.87	-	19,115
Jan 15, 2025	20.86	20.87	20.86	20.87	20.87	0.10%	13,350
Jan 14, 2025	20.88	20.88	20.85	20.85	20.85	-0.02%	2,351
Jan 13, 2025	20.86	20.86	20.85	20.86	20.86	-0.12%	3,090
Jan 10, 2025	20.89	20.89	20.87	20.88	20.88	0.05%	9,274
Jan 9, 2025	20.87	20.87	20.87	20.87	20.87	-0.10%	600
Jan 8, 2025	20.88	20.89	20.87	20.89	20.89	0.05%	27,587
Jan 7, 2025	20.85	20.88	20.85	20.88	20.88	-	21,101
Jan 6, 2025	20.88	20.88	20.88	20.88	20.88	0.10%	9,400
Jan 3, 2025	20.84	20.86	20.84	20.86	20.86	0.05%	5,195
Jan 2, 2025	20.85	20.86	20.85	20.85	20.85	-0.02%	3,007
Dec 31, 2024	20.86	20.86	20.86	20.86	20.86	-0.26%	895
Dec 30, 2024	20.91	20.92	20.91	20.91	20.85	0.10%	44,792
Dec 27, 2024	20.88	20.90	20.88	20.89	20.83	-0.05%	857
Dec 24, 2024	20.89	20.90	20.89	20.90	20.84	0.05%	9,500
Dec 23, 2024	20.89	20.89	20.89	20.89	20.83	-	10,008
Dec 20, 2024	20.88	20.89	20.87	20.89	20.83	0.05%	21,080
Dec 19, 2024	20.88	20.88	20.87	20.88	20.82	-0.05%	5,300
Dec 18, 2024	20.87	20.89	20.87	20.89	20.83	0.05%	9,057
Dec 17, 2024	20.88	20.88	20.88	20.88	20.82	-	1,285
Dec 16, 2024	20.88	20.89	20.88	20.88	20.82	-	8,728
Dec 13, 2024	20.90	20.90	20.88	20.88	20.82	0.02%	3,652
Dec 12, 2024	20.88	20.88	20.88	20.88	20.82	-0.12%	8,501
Dec 11, 2024	20.88	20.91	20.88	20.90	20.84	0.05%	26,700
Dec 10, 2024	20.86	20.89	20.86	20.89	20.83	-0.05%	5,664
Dec 9, 2024	20.89	20.90	20.89	20.90	20.84	0.10%	2,295
Dec 6, 2024	20.86	20.89	20.86	20.88	20.82	0.19%	30,360
Dec 5, 2024	20.86	20.86	20.84	20.84	20.78	-0.05%	17,000
Dec 4, 2024	20.85	20.86	20.85	20.85	20.79	-	15,279
Dec 3, 2024	20.81	20.86	20.81	20.85	20.79	0.02%	17,700
Dec 2, 2024	20.87	20.87	20.85	20.85	20.79	0.07%	2,089
Nov 29, 2024	20.79	20.83	20.79	20.83	20.77	-0.19%	1,950
Nov 28, 2024	20.86	20.87	20.86	20.87	20.74	0.10%	8,500
Nov 27, 2024	20.84	20.86	20.84	20.85	20.72	-0.10%	5,932
Nov 26, 2024	20.86	20.87	20.86	20.87	20.74	0.14%	6,435
Nov 25, 2024	20.87	20.87	20.84	20.84	20.71	0.10%	5,830
Nov 22, 2024	20.85	20.85	20.82	20.82	20.70	-0.10%	2,420
Nov 21, 2024	20.83	20.84	20.82	20.84	20.71	0.05%	5,622
Nov 20, 2024	20.82	20.85	20.82	20.83	20.71	-0.10%	7,231
Nov 19, 2024	20.84	20.85	20.83	20.85	20.72	0.05%	4,800
Nov 18, 2024	20.88	20.88	20.84	20.84	20.71	-0.10%	7,200
Nov 15, 2024	20.84	20.86	20.84	20.86	20.73	0.10%	5,107
Nov 14, 2024	20.83	20.84	20.83	20.84	20.71	-0.05%	4,950
Nov 13, 2024	20.84	20.85	20.84	20.85	20.72	0.07%	10,500
Nov 12, 2024	20.83	20.84	20.83	20.84	20.71	0.02%	8,365
Nov 11, 2024	20.91	20.91	20.83	20.83	20.71	-0.05%	25,070
Nov 8, 2024	20.83	20.84	20.83	20.84	20.71	0.12%	3,752
Nov 7, 2024	20.82	20.83	20.82	20.82	20.69	0.07%	15,767
Nov 6, 2024	20.81	20.81	20.80	20.80	20.68	-	4,300
Nov 5, 2024	20.82	20.82	20.80	20.80	20.68	-0.10%	10,730
Nov 4, 2024	20.82	20.82	20.82	20.82	20.70	0.05%	5,200
Nov 1, 2024	20.82	20.83	20.81	20.81	20.69	-	5,101
Oct 31, 2024	20.81	20.81	20.81	20.81	20.69	-0.36%	3,300
Oct 30, 2024	20.87	20.89	20.87	20.89	20.69	0.07%	13,024
Oct 29, 2024	20.87	20.88	20.87	20.87	20.68	-0.02%	7,600
Oct 28, 2024	20.86	20.88	20.86	20.88	20.68	0.07%	23,630
Oct 25, 2024	20.87	20.87	20.86	20.86	20.67	-0.02%	16,548
Oct 24, 2024	20.86	20.87	20.86	20.87	20.67	0.02%	34,330
Oct 23, 2024	20.87	20.87	20.84	20.86	20.67	-0.05%	11,001
Oct 22, 2024	20.85	20.87	20.85	20.87	20.68	0.14%	11,195
Oct 21, 2024	20.87	20.87	20.84	20.84	20.65	-0.10%	5,190
Oct 18, 2024	20.84	20.87	20.84	20.86	20.67	0.05%	8,445
Oct 17, 2024	20.83	20.85	20.83	20.85	20.66	0.10%	3,631
Oct 16, 2024	20.83	20.83	20.83	20.83	20.64	0.07%	401
Oct 15, 2024	20.83	20.83	20.81	20.82	20.62	0.02%	6,350
Oct 11, 2024	20.82	20.82	20.81	20.81	20.62	0.10%	5,278
Oct 10, 2024	20.79	20.79	20.79	20.79	20.60	-0.05%	28,900
Oct 9, 2024	20.77	20.80	20.77	20.80	20.61	0.19%	6,806
Oct 8, 2024	20.77	20.77	20.76	20.76	20.57	-0.05%	10,287
Oct 7, 2024	20.79	20.79	20.77	20.77	20.58	-0.05%	2,418
Oct 4, 2024	20.81	20.81	20.78	20.78	20.59	-0.05%	13,405
Oct 3, 2024	20.82	20.82	20.79	20.79	20.60	-0.14%	2,255
Oct 2, 2024	20.80	20.82	20.80	20.82	20.63	-0.05%	1,986
Oct 1, 2024	20.79	20.83	20.79	20.83	20.64	0.19%	19,831
Sep 30, 2024	20.79	20.79	20.79	20.79	20.60	-0.10%	201
Sep 27, 2024	20.82	20.82	20.81	20.81	20.62	-0.14%	9,400
Sep 26, 2024	20.84	20.85	20.84	20.84	20.59	0.05%	4,680
Sep 25, 2024	20.84	20.84	20.83	20.83	20.58	-0.05%	38,500
Sep 24, 2024	20.83	20.85	20.83	20.84	20.59	0.05%	2,749
Sep 23, 2024	20.82	20.84	20.82	20.83	20.58	-	2,520
Sep 20, 2024	20.84	20.84	20.82	20.83	20.58	0.07%	700
Sep 19, 2024	20.83	20.83	20.81	20.82	20.56	-0.07%	2,319
Sep 18, 2024	20.83	20.83	20.83	20.83	20.58	0.10%	1,865
Sep 17, 2024	20.82	20.82	20.81	20.81	20.56	-0.05%	1,893
Sep 16, 2024	20.81	20.82	20.81	20.82	20.57	0.19%	7,400
Sep 13, 2024	20.78	20.81	20.78	20.78	20.53	-0.05%	15,914
Sep 12, 2024	20.78	20.79	20.78	20.79	20.54	0.05%	1,640
Sep 11, 2024	20.79	20.79	20.78	20.78	20.53	-0.05%	4,611
Sep 10, 2024	20.78	20.79	20.78	20.79	20.54	0.05%	3,800
Sep 9, 2024	20.78	20.78	20.77	20.78	20.53	0.05%	14,112
Sep 6, 2024	20.77	20.77	20.77	20.77	20.52	0.14%	9,803