(FHLC)
AMEX: FHLC
· Real-Time Price · USD
65.04
0.98 (1.53%)
At close: Aug 15, 2025, 3:59 PM
64.90
-0.22%
After-hours: Aug 15, 2025, 05:57 PM EDT
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 64.67 | 65.21 | 64.57 | 65.06 | 65.06 | 1.56% | 165,573 |
| 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 |
| Aug 7, 2025 | 61.84 | 62.09 | 61.11 | 61.56 | 61.56 | -1.01% | 156,200 |
| Aug 6, 2025 | 62.86 | 62.86 | 62.11 | 62.19 | 62.19 | -1.47% | 146,801 |
| Aug 5, 2025 | 63.13 | 63.31 | 62.92 | 63.12 | 63.12 | -0.39% | 190,500 |
| Aug 4, 2025 | 62.61 | 63.37 | 62.54 | 63.37 | 63.37 | 1.46% | 171,900 |
| Aug 1, 2025 | 62.06 | 62.55 | 61.85 | 62.46 | 62.46 | 0.43% | 321,340 |
| Jul 31, 2025 | 63.19 | 63.70 | 61.98 | 62.19 | 62.19 | -2.48% | 165,627 |
| Jul 30, 2025 | 64.01 | 64.24 | 63.49 | 63.77 | 63.77 | 0.02% | 427,637 |
| Jul 29, 2025 | 63.78 | 64.11 | 63.28 | 63.76 | 63.76 | -0.78% | 158,068 |
| Jul 28, 2025 | 64.68 | 64.75 | 64.13 | 64.26 | 64.26 | -0.85% | 113,140 |
| Jul 25, 2025 | 64.61 | 64.84 | 64.40 | 64.81 | 64.81 | 0.57% | 111,806 |
| Jul 24, 2025 | 64.61 | 65.00 | 64.36 | 64.44 | 64.44 | -0.46% | 114,000 |
| Jul 23, 2025 | 64.20 | 64.74 | 64.00 | 64.74 | 64.74 | 1.98% | 187,300 |
| Jul 22, 2025 | 62.48 | 63.56 | 62.41 | 63.48 | 63.48 | 1.86% | 306,700 |
| Jul 21, 2025 | 62.78 | 62.92 | 62.29 | 62.32 | 62.32 | -0.53% | 202,900 |