FHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.43	34.43	34.32	34.40	34.40	-0.32%	6,642
Mar 4, 2026	34.40	34.58	34.40	34.51	34.51	0.43%	20,391
Mar 3, 2026	34.17	34.42	34.11	34.36	34.36	-0.47%	4,582
Mar 2, 2026	34.44	34.53	34.44	34.52	34.52	0.11%	1,811
Feb 27, 2026	34.41	34.51	34.36	34.48	34.48	-0.27%	29,589
Feb 26, 2026	34.54	34.57	34.54	34.57	34.57	-0.22%	439
Feb 25, 2026	34.61	34.67	34.52	34.65	34.65	0.40%	152,215
Feb 24, 2026	34.36	34.54	34.36	34.51	34.51	0.46%	10,995
Feb 23, 2026	34.55	34.55	34.32	34.35	34.35	-0.49%	22,197
Feb 20, 2026	34.22	34.57	34.22	34.52	34.52	0.75%	32,961
Feb 19, 2026	34.25	34.34	34.20	34.26	34.26	-0.29%	17,136
Feb 18, 2026	34.32	34.43	34.32	34.36	34.36	0.59%	7,338
Feb 17, 2026	34.04	34.21	33.95	34.16	34.16	0.14%	7,986
Feb 13, 2026	34.05	34.24	34.05	34.11	34.11	0.13%	6,542
Feb 12, 2026	34.31	34.31	34.07	34.07	34.07	-0.91%	19,571
Feb 11, 2026	34.34	34.43	34.34	34.38	34.38	0.08%	1,819
Feb 10, 2026	34.44	34.44	34.35	34.36	34.36	-0.08%	8,045
Feb 9, 2026	34.28	34.40	34.28	34.39	34.38	0.21%	356
Feb 6, 2026	34.11	34.31	34.11	34.31	34.31	1.07%	502
Feb 5, 2026	33.89	34.00	33.89	33.95	33.95	-0.63%	3,022
Feb 4, 2026	34.16	34.18	34.09	34.17	34.17	-0.17%	5,240
Feb 3, 2026	34.24	34.32	34.12	34.23	34.22	-0.33%	16,437
Feb 2, 2026	34.34	34.42	34.32	34.34	34.34	0.28%	583
Jan 30, 2026	34.25	34.31	34.20	34.25	34.24	-0.19%	3,121
Jan 29, 2026	34.19	34.31	34.19	34.31	34.31	0.03%	3,086
Jan 28, 2026	34.26	34.30	34.26	34.30	34.30	0.01%	2,830
Jan 27, 2026	34.28	34.31	34.28	34.30	34.30	0.15%	9,119
Jan 26, 2026	34.26	34.29	34.22	34.25	34.25	0.17%	11,673
Jan 23, 2026	34.19	34.19	34.19	34.19	34.19	0.08%	654
Jan 22, 2026	34.18	34.19	34.09	34.16	34.16	0.32%	1,093
Jan 21, 2026	33.98	34.09	33.98	34.05	34.05	0.51%	2,805
Jan 20, 2026	34.01	34.01	33.86	33.88	33.88	-0.89%	188,163
Jan 16, 2026	34.23	34.23	34.17	34.18	34.18	0.21%	618
Jan 15, 2026	34.16	34.17	34.11	34.11	34.11	0.06%	8,308
Jan 14, 2026	34.10	34.12	34.05	34.09	34.09	-0.23%	6,221
Jan 13, 2026	34.18	34.20	34.12	34.17	34.17	-	10,908
Jan 12, 2026	34.09	34.20	34.09	34.17	34.17	-0.01%	3,204
Jan 9, 2026	34.10	34.18	34.10	34.18	34.18	0.26%	292
Jan 8, 2026	34.03	34.11	34.03	34.09	34.09	0.03%	1,219
Jan 7, 2026	34.08	34.15	34.08	34.08	34.08	-0.10%	828
Jan 6, 2026	34.10	34.14	34.04	34.11	34.11	0.18%	3,389
Jan 5, 2026	34.02	34.07	34.01	34.05	34.05	0.31%	5,685
Jan 2, 2026	33.96	33.98	33.93	33.94	33.94	0.05%	1,795
Dec 31, 2025	34.01	34.02	33.93	33.93	33.93	-0.28%	10,607
Dec 30, 2025	34.00	34.03	33.96	34.02	34.02	0.07%	5,528
Dec 29, 2025	34.03	34.03	34.00	34.00	34.00	-0.09%	2,647
Dec 26, 2025	34.03	34.03	34.03	34.03	34.03	0.04%	183
Dec 24, 2025	34.00	34.05	34.00	34.01	34.01	0.10%	2,101
Dec 23, 2025	33.91	34.01	33.91	33.98	33.98	0.12%	1,951
Dec 22, 2025	33.90	33.96	33.90	33.94	33.94	0.35%	3,094
Dec 19, 2025	33.78	33.84	33.78	33.82	33.82	0.45%	1,554
Dec 18, 2025	33.77	33.77	33.65	33.67	33.67	0.29%	23,793
Dec 17, 2025	33.75	33.75	33.55	33.57	33.57	-0.40%	3,797
Dec 16, 2025	33.74	33.75	33.66	33.71	33.71	-0.09%	17,606
Dec 15, 2025	33.71	33.78	33.71	33.74	33.74	0.01%	6,536
Dec 12, 2025	33.76	33.76	33.71	33.74	33.74	-0.29%	2,595
Dec 11, 2025	33.69	33.87	33.69	33.83	33.83	0.09%	15,094
Dec 10, 2025	33.70	33.80	33.68	33.80	33.80	0.27%	3,715
Dec 9, 2025	33.74	33.76	33.68	33.71	33.71	0.08%	8,240
Dec 8, 2025	33.73	33.73	33.67	33.68	33.68	-0.22%	3,791
Dec 5, 2025	33.78	33.78	33.71	33.76	33.76	0.11%	3,295
Dec 4, 2025	33.67	33.73	33.64	33.72	33.72	0.10%	6,334
Dec 3, 2025	33.60	33.71	33.60	33.69	33.69	0.18%	3,711
Dec 2, 2025	33.62	33.62	33.57	33.62	33.62	0.15%	1,909
Dec 1, 2025	33.60	33.61	33.57	33.58	33.58	-0.11%	1,530
Nov 28, 2025	33.56	33.61	33.56	33.61	33.61	0.18%	130
Nov 26, 2025	33.56	33.61	33.47	33.55	33.55	0.30%	6,494
Nov 25, 2025	33.26	33.45	33.26	33.45	33.45	0.36%	239
Nov 24, 2025	33.18	33.34	33.15	33.33	33.33	0.69%	251,990
Nov 21, 2025	32.87	33.35	32.77	33.10	33.10	0.83%	86,262
Nov 20, 2025	33.44	33.51	32.83	32.83	32.83	-1.07%	25,244
Nov 19, 2025	33.17	33.24	33.17	33.18	33.18	0.23%	1,171
Nov 18, 2025	33.10	33.15	32.97	33.11	33.11	-0.31%	31,423
Nov 17, 2025	33.31	33.39	33.21	33.21	33.21	-0.37%	64,364
Nov 14, 2025	33.35	33.36	33.29	33.33	33.33	0.11%	3,074
Nov 13, 2025	33.47	33.47	33.29	33.29	33.29	-0.53%	2,219
Nov 12, 2025	33.47	33.48	33.42	33.47	33.47	0.03%	1,666
Nov 11, 2025	33.45	33.48	33.42	33.46	33.46	0.19%	3,444
Nov 10, 2025	33.33	33.42	33.33	33.40	33.40	0.48%	3,625
Nov 7, 2025	33.20	33.24	33.09	33.24	33.24	0.10%	13,503
Nov 6, 2025	33.32	33.32	33.21	33.21	33.21	-0.36%	1,335
Nov 5, 2025	33.25	33.37	33.25	33.33	33.33	0.15%	21,728
Nov 4, 2025	33.32	33.35	33.24	33.28	33.28	-0.26%	3,060
Nov 3, 2025	33.38	33.40	33.31	33.37	33.37	0.06%	128,631
Oct 31, 2025	33.39	33.39	33.31	33.34	33.34	0.12%	20,706
Oct 30, 2025	33.31	33.36	33.31	33.31	33.30	-0.15%	6,339
Oct 29, 2025	33.39	33.39	33.36	33.36	33.35	-	476
Oct 28, 2025	33.39	33.39	33.32	33.36	33.36	0.01%	622
Oct 27, 2025	33.37	33.38	33.35	33.35	33.35	0.15%	1,264
Oct 24, 2025	33.30	33.32	33.24	33.30	33.30	0.33%	5,534
Oct 23, 2025	33.13	33.19	33.13	33.19	33.19	0.24%	1,467
Oct 22, 2025	33.16	33.16	33.09	33.11	33.11	-0.20%	387
Oct 21, 2025	33.15	33.23	33.15	33.17	33.17	0.06%	8,324
Oct 20, 2025	33.15	33.21	33.11	33.16	33.15	0.38%	10,761
Oct 17, 2025	32.89	33.03	32.89	33.03	33.03	0.36%	6,581
Oct 16, 2025	33.05	33.09	32.83	32.91	32.91	-0.25%	314,334
Oct 15, 2025	32.95	32.99	32.95	32.99	32.99	0.15%	500
Oct 14, 2025	32.94	33.02	32.92	32.95	32.95	-0.13%	7,154
Oct 13, 2025	32.87	33.00	32.87	32.99	32.99	0.67%	2,643,575
Oct 10, 2025	33.10	33.10	32.77	32.77	32.77	-0.91%	6,958