(FHLC)
AMEX: FHLC
· Real-Time Price · USD
65.87
-0.34 (-0.51%)
At close: Sep 08, 2025, 11:50 AM
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.85 | 66.35 | 65.73 | 66.21 | 66.21 | 0.53% | 196,401 |
| Sep 4, 2025 | 65.57 | 65.87 | 65.27 | 65.86 | 65.86 | 0.35% | 102,500 |
| Sep 3, 2025 | 65.69 | 66.02 | 65.29 | 65.63 | 65.63 | -0.36% | 92,107 |
| Sep 2, 2025 | 65.40 | 65.95 | 65.38 | 65.87 | 65.87 | 0.30% | 176,638 |
| Aug 29, 2025 | 65.28 | 65.70 | 65.28 | 65.67 | 65.67 | 0.60% | 143,903 |
| Aug 28, 2025 | 65.49 | 65.49 | 65.00 | 65.28 | 65.28 | -0.41% | 164,000 |
| Aug 27, 2025 | 65.49 | 65.83 | 65.39 | 65.55 | 65.55 | 0.12% | 124,707 |
| Aug 26, 2025 | 65.25 | 65.55 | 65.17 | 65.47 | 65.47 | 0.60% | 123,143 |
| Aug 25, 2025 | 66.01 | 66.06 | 65.02 | 65.08 | 65.08 | -1.45% | 182,610 |
| Aug 22, 2025 | 65.80 | 66.35 | 65.80 | 66.04 | 66.04 | 0.98% | 117,500 |
| Aug 21, 2025 | 65.38 | 66.03 | 65.30 | 65.40 | 65.40 | -0.24% | 179,000 |
| Aug 20, 2025 | 65.31 | 65.82 | 65.31 | 65.56 | 65.56 | 0.52% | 145,425 |
| Aug 19, 2025 | 64.88 | 65.48 | 64.87 | 65.22 | 65.22 | 0.43% | 207,328 |
| Aug 18, 2025 | 65.15 | 65.47 | 64.90 | 64.94 | 64.94 | -0.18% | 195,500 |
| Aug 15, 2025 | 64.67 | 65.21 | 64.57 | 65.06 | 65.06 | 1.56% | 165,601 |
| Aug 14, 2025 | 63.58 | 64.11 | 63.34 | 64.06 | 64.06 | 0.45% | 138,609 |
| Aug 13, 2025 | 63.03 | 63.81 | 62.97 | 63.77 | 63.77 | 1.64% | 271,100 |
| Aug 12, 2025 | 62.25 | 62.74 | 62.20 | 62.74 | 62.74 | 0.90% | 250,843 |
| Aug 11, 2025 | 62.13 | 62.59 | 62.10 | 62.18 | 62.18 | 0.05% | 144,500 |
| Aug 8, 2025 | 61.79 | 62.20 | 61.78 | 62.15 | 62.15 | 0.96% | 147,948 |