(FLHY)
23.56
-0.23 (-0.97%)
At close: Apr 03, 2025, 3:59 PM
23.58
0.08%
After-hours: Apr 03, 2025, 04:15 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 23.72 | 23.84 | 23.72 | 23.79 | 0.03 | 0.13% | 358,047 |
| Apr 1, 2025 | 23.70 | 23.77 | 23.68 | 23.76 | -0.07 | -0.29% | 264,048 |
| Mar 31, 2025 | 23.74 | 23.85 | 23.72 | 23.83 | 0.01 | 0.04% | 346,717 |
| Mar 28, 2025 | 23.86 | 23.86 | 23.78 | 23.82 | -0.03 | -0.13% | 20,300 |
| Mar 27, 2025 | 23.88 | 23.91 | 23.85 | 23.85 | -0.05 | -0.21% | 59,220 |
| Mar 26, 2025 | 23.98 | 23.99 | 23.86 | 23.90 | -0.09 | -0.38% | 27,514 |
| Mar 25, 2025 | 24.02 | 24.02 | 23.97 | 23.99 | -0.01 | -0.04% | 55,248 |
| Mar 24, 2025 | 23.99 | 24.01 | 23.97 | 24.00 | 0.05 | 0.21% | 43,927 |
| Mar 21, 2025 | 23.96 | 23.97 | 23.90 | 23.95 | 0.00 | 0.00% | 46,600 |
| Mar 20, 2025 | 23.96 | 24.01 | 23.93 | 23.95 | -0.03 | -0.13% | 39,000 |
| Mar 19, 2025 | 23.87 | 24.00 | 23.87 | 23.98 | 0.12 | 0.50% | 60,800 |
| Mar 18, 2025 | 23.87 | 23.88 | 23.84 | 23.86 | -0.03 | -0.13% | 38,622 |
| Mar 17, 2025 | 23.84 | 23.90 | 23.82 | 23.89 | 0.07 | 0.29% | 71,300 |
| Mar 14, 2025 | 23.82 | 23.86 | 23.78 | 23.82 | 0.11 | 0.46% | 74,235 |
| Mar 13, 2025 | 23.81 | 23.83 | 23.62 | 23.71 | -0.14 | -0.59% | 59,507 |
| Mar 12, 2025 | 23.89 | 23.92 | 23.83 | 23.85 | 0.01 | 0.04% | 93,618 |
| Mar 11, 2025 | 23.93 | 23.93 | 23.81 | 23.84 | -0.07 | -0.29% | 101,633 |
| Mar 10, 2025 | 23.96 | 23.99 | 23.91 | 23.91 | -0.10 | -0.42% | 60,100 |
| Mar 7, 2025 | 24.00 | 24.03 | 23.97 | 24.01 | 0.04 | 0.17% | 74,800 |
| Mar 6, 2025 | 24.00 | 24.02 | 23.96 | 23.97 | -0.08 | -0.33% | 45,441 |
| Mar 5, 2025 | 24.03 | 24.07 | 24.01 | 24.05 | 0.01 | 0.04% | 54,010 |
| Mar 4, 2025 | 24.02 | 24.06 | 23.96 | 24.04 | -0.05 | -0.21% | 111,700 |
| Mar 3, 2025 | 24.15 | 24.15 | 24.02 | 24.09 | -0.11 | -0.45% | 246,423 |
| Feb 28, 2025 | 24.19 | 24.22 | 24.17 | 24.20 | 0.04 | 0.17% | 108,806 |
| Feb 27, 2025 | 24.20 | 24.21 | 24.15 | 24.16 | -0.04 | -0.17% | 52,400 |
| Feb 26, 2025 | 24.18 | 24.20 | 24.17 | 24.20 | 0.05 | 0.21% | 43,015 |
| Feb 25, 2025 | 24.17 | 24.17 | 24.13 | 24.15 | 0.07 | 0.29% | 126,600 |
| Feb 24, 2025 | 24.10 | 24.14 | 24.08 | 24.08 | -0.01 | -0.04% | 217,101 |
| Feb 21, 2025 | 24.11 | 24.14 | 24.07 | 24.09 | -0.04 | -0.17% | 58,647 |
| Feb 20, 2025 | 24.09 | 24.13 | 24.08 | 24.13 | 0.04 | 0.17% | 55,536 |
| Feb 19, 2025 | 24.09 | 24.10 | 24.06 | 24.09 | 0.00 | 0.00% | 42,820 |
| Feb 18, 2025 | 24.11 | 24.13 | 24.09 | 24.09 | -0.05 | -0.21% | 43,621 |
| Feb 14, 2025 | 24.12 | 24.16 | 24.12 | 24.14 | 0.05 | 0.21% | 45,147 |
| Feb 13, 2025 | 24.03 | 24.12 | 24.02 | 24.09 | 0.06 | 0.25% | 133,910 |
| Feb 12, 2025 | 23.98 | 24.05 | 23.98 | 24.03 | -0.01 | -0.04% | 54,900 |
| Feb 11, 2025 | 24.07 | 24.08 | 24.04 | 24.04 | -0.06 | -0.25% | 55,742 |
| Feb 10, 2025 | 24.08 | 24.11 | 24.08 | 24.10 | 0.06 | 0.25% | 38,900 |
| Feb 7, 2025 | 24.07 | 24.10 | 24.02 | 24.04 | -0.08 | -0.33% | 141,900 |
| Feb 6, 2025 | 24.15 | 24.15 | 24.10 | 24.12 | -0.03 | -0.12% | 78,209 |
| Feb 5, 2025 | 24.09 | 24.16 | 24.09 | 24.15 | 0.10 | 0.42% | 67,500 |
| Feb 4, 2025 | 23.99 | 24.11 | 23.98 | 24.05 | 0.05 | 0.21% | 97,921 |
| Feb 3, 2025 | 23.98 | 24.05 | 23.97 | 24.00 | -0.17 | -0.70% | 88,900 |
| Jan 31, 2025 | 24.21 | 24.26 | 24.15 | 24.17 | -0.03 | -0.12% | 170,519 |
| Jan 30, 2025 | 24.19 | 24.25 | 24.18 | 24.20 | 0.01 | 0.04% | 125,900 |
| Jan 29, 2025 | 24.17 | 24.20 | 24.13 | 24.19 | 0.02 | 0.08% | 72,205 |
| Jan 28, 2025 | 24.17 | 24.20 | 24.15 | 24.17 | -0.01 | -0.04% | 52,900 |
| Jan 27, 2025 | 24.11 | 24.21 | 24.11 | 24.18 | 0.04 | 0.17% | 69,619 |
| Jan 24, 2025 | 24.13 | 24.18 | 24.13 | 24.14 | 0.01 | 0.04% | 54,135 |
| Jan 23, 2025 | 24.07 | 24.16 | 24.07 | 24.13 | 0.03 | 0.12% | 139,328 |
| Jan 22, 2025 | 24.13 | 24.13 | 24.09 | 24.10 | -0.03 | -0.12% | 60,300 |