FHI(FHI)
FHI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $53.94 | $54.37 | $52.76 | $53.76 | 782,541 |
| 5/19/2026 | $54.38 | $55.17 | $53.69 | $53.72 | 1.04M |
| 5/18/2026 | $54.18 | $55.66 | $54.07 | $54.42 | 918,300 |
| 5/15/2026 | $55.58 | $55.58 | $53.89 | $54.06 | 748,300 |
| 5/14/2026 | $56.20 | $56.34 | $55.26 | $55.69 | 656,113 |
| 5/13/2026 | $55.77 | $56.12 | $55.03 | $55.85 | 704,900 |
| 5/12/2026 | $55.59 | $56.26 | $54.93 | $56.14 | 575,616 |
| 5/11/2026 | $55.92 | $56.54 | $55.00 | $55.72 | 488,100 |
| 5/8/2026 | $54.23 | $55.96 | $53.39 | $55.95 | 796,400 |
| 5/7/2026 | $55.71 | $56.00 | $53.99 | $54.34 | 745,950 |
| 5/6/2026 | $55.40 | $56.48 | $55.03 | $55.58 | 773,603 |
| 5/5/2026 | $54.05 | $55.84 | $53.86 | $55.07 | 977,813 |
| 5/4/2026 | $53.39 | $54.00 | $52.35 | $54.00 | 1.26M |
| 5/1/2026 | $56.64 | $57.57 | $53.40 | $54.12 | 1.60M |
| 4/30/2026 | $56.23 | $58.39 | $56.13 | $58.09 | 661,716 |
| 4/29/2026 | $56.84 | $57.14 | $56.33 | $56.36 | 613,800 |
| 4/28/2026 | $57.25 | $57.64 | $56.64 | $56.87 | 882,200 |
| 4/27/2026 | $55.81 | $56.89 | $55.42 | $56.78 | 904,704 |
| 4/24/2026 | $56.24 | $56.92 | $55.03 | $55.86 | 759,600 |
| 4/23/2026 | $57.33 | $57.42 | $56.12 | $56.47 | 864,714 |
| 4/22/2026 | $57.01 | $57.51 | $56.26 | $57.37 | 1.61M |
| 4/21/2026 | $57.26 | $57.79 | $56.49 | $56.70 | 800,000 |
| 4/20/2026 | $56.52 | $57.68 | $56.46 | $57.05 | 582,000 |
| 4/17/2026 | $57.20 | $57.55 | $56.42 | $56.69 | 870,610 |
| 4/16/2026 | $57.12 | $57.79 | $56.13 | $56.95 | 974,300 |
| 4/15/2026 | $58.42 | $59.05 | $57.90 | $58.00 | 870,053 |
| 4/14/2026 | $56.44 | $58.59 | $56.44 | $58.30 | 917,600 |
| 4/13/2026 | $54.91 | $56.45 | $54.49 | $56.30 | 780,600 |
| 4/10/2026 | $56.57 | $57.16 | $54.76 | $55.27 | 565,037 |
| 4/9/2026 | $56.95 | $57.42 | $55.42 | $56.93 | 813,937 |
| 4/8/2026 | $57.14 | $58.60 | $56.85 | $57.30 | 1.27M |
| 4/7/2026 | $57.35 | $58.14 | $56.61 | $56.79 | 1.05M |
| 4/6/2026 | $57.80 | $58.25 | $57.15 | $57.54 | 685,140 |
| 4/2/2026 | $57.18 | $58.57 | $56.25 | $57.81 | 644,130 |
| 4/1/2026 | $57.07 | $58.21 | $56.58 | $58.05 | 735,351 |
| 3/31/2026 | $56.93 | $57.73 | $55.86 | $56.71 | 681,426 |
| 3/30/2026 | $56.48 | $56.80 | $55.70 | $56.18 | 555,000 |
| 3/27/2026 | $57.08 | $57.08 | $55.96 | $56.00 | 484,800 |
| 3/26/2026 | $57.30 | $57.80 | $56.97 | $57.34 | 522,300 |
| 3/25/2026 | $56.91 | $57.99 | $56.60 | $57.50 | 662,901 |
| 3/24/2026 | $55.84 | $56.66 | $55.51 | $56.33 | 538,000 |
| 3/23/2026 | $56.57 | $57.24 | $56.07 | $56.29 | 720,800 |
| 3/20/2026 | $55.85 | $56.19 | $55.08 | $55.67 | 3.23M |
| 3/19/2026 | $55.40 | $56.26 | $54.69 | $55.80 | 722,732 |
| 3/18/2026 | $56.54 | $56.76 | $55.58 | $55.95 | 698,002 |
| 3/17/2026 | $56.66 | $57.82 | $56.65 | $56.89 | 715,300 |
| 3/16/2026 | $57.35 | $57.79 | $56.52 | $56.60 | 674,907 |
| 3/13/2026 | $57.02 | $57.80 | $56.78 | $56.99 | 830,809 |
| 3/12/2026 | $56.14 | $56.86 | $55.58 | $56.55 | 1.35M |
| 3/11/2026 | $55.05 | $56.83 | $54.33 | $56.81 | 954,117 |
| 3/10/2026 | $55.52 | $56.18 | $54.26 | $55.26 | 551,518 |
| 3/9/2026 | $55.02 | $55.70 | $53.29 | $55.34 | 798,600 |
| 3/6/2026 | $55.93 | $56.06 | $54.27 | $55.86 | 762,200 |
| 3/5/2026 | $57.01 | $57.26 | $56.20 | $56.88 | 627,700 |
| 3/4/2026 | $56.67 | $57.29 | $56.28 | $57.20 | 747,700 |
| 3/3/2026 | $55.55 | $57.07 | $55.03 | $56.45 | 835,100 |
| 3/2/2026 | $55.18 | $57.33 | $55.06 | $56.97 | 715,700 |
| 2/27/2026 | $56.42 | $56.42 | $54.92 | $56.01 | 782,700 |
| 2/26/2026 | $56.60 | $57.22 | $56.00 | $56.94 | 693,800 |
| 2/25/2026 | $55.96 | $56.60 | $54.93 | $56.38 | 345,540 |
| 2/24/2026 | $54.65 | $55.50 | $54.51 | $55.40 | 399,700 |
| 2/23/2026 | $55.88 | $56.29 | $53.95 | $54.68 | 669,400 |
| 2/20/2026 | $54.81 | $56.05 | $54.47 | $55.88 | 885,037 |