FHN-PFFHN-PF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $17.81 | $17.83 | $17.76 | $17.77 | 10,726 |
| 1/8/2026 | $17.76 | $17.90 | $17.76 | $17.79 | 4,741 |
| 1/7/2026 | $17.94 | $17.95 | $17.85 | $17.86 | 6,268 |
| 1/6/2026 | $17.89 | $17.89 | $17.79 | $17.87 | 3,398 |
| 1/5/2026 | $17.80 | $18.00 | $17.80 | $17.94 | 6,127 |
| 1/2/2026 | $17.64 | $17.94 | $17.64 | $17.79 | 14,650 |
| 12/31/2025 | $17.70 | $17.77 | $17.56 | $17.59 | 39,838 |
| 12/30/2025 | $17.66 | $17.76 | $17.66 | $17.70 | 10,597 |
| 12/29/2025 | $17.94 | $17.94 | $17.52 | $17.71 | 69,112 |
| 12/26/2025 | $17.99 | $17.99 | $17.83 | $17.89 | 6,206 |
| 12/24/2025 | $18.28 | $18.28 | $18.12 | $18.12 | 8,326 |
| 12/23/2025 | $18.37 | $18.40 | $18.29 | $18.35 | 9,924 |
| 12/22/2025 | $18.30 | $18.37 | $18.30 | $18.37 | 4,050 |
| 12/19/2025 | $18.45 | $18.45 | $18.28 | $18.37 | 10,568 |
| 12/18/2025 | $18.50 | $18.50 | $18.29 | $18.31 | 5,265 |
| 12/17/2025 | $18.30 | $18.46 | $18.26 | $18.45 | 8,506 |
| 12/16/2025 | $18.25 | $18.37 | $18.25 | $18.37 | 2,560 |
| 12/15/2025 | $18.31 | $18.50 | $18.25 | $18.25 | 10,210 |
| 12/12/2025 | $18.50 | $18.50 | $18.29 | $18.32 | 3,389 |
| 12/11/2025 | $18.39 | $18.50 | $18.39 | $18.46 | 7,234 |
| 12/10/2025 | $18.47 | $18.48 | $18.25 | $18.39 | 5,099 |
| 12/9/2025 | $18.38 | $18.48 | $18.26 | $18.34 | 7,991 |
| 12/8/2025 | $18.45 | $18.45 | $18.36 | $18.38 | 7,074 |
| 12/5/2025 | $18.45 | $18.45 | $18.45 | $18.45 | 1,352 |
| 12/4/2025 | $18.49 | $18.49 | $18.41 | $18.46 | 12,066 |
| 12/3/2025 | $18.42 | $18.51 | $18.40 | $18.43 | 4,333 |
| 12/2/2025 | $18.42 | $18.47 | $18.30 | $18.47 | 4,140 |
| 12/1/2025 | $18.26 | $18.42 | $18.26 | $18.42 | 3,138 |
| 11/28/2025 | $18.37 | $18.44 | $18.37 | $18.43 | 1,432 |
| 11/26/2025 | $18.43 | $18.43 | $18.30 | $18.30 | 1,295 |
| 11/25/2025 | $18.25 | $18.26 | $18.25 | $18.25 | 3,058 |
| 11/24/2025 | $18.21 | $18.33 | $18.12 | $18.12 | 4,953 |
| 11/21/2025 | $18.09 | $18.25 | $18.09 | $18.15 | 4,209 |
| 11/20/2025 | $18.44 | $18.44 | $18.03 | $18.26 | 4,442 |
| 11/19/2025 | $18.44 | $18.44 | $18.23 | $18.27 | 6,936 |
| 11/18/2025 | $18.42 | $18.44 | $18.38 | $18.39 | 6,193 |
| 11/17/2025 | $18.52 | $18.60 | $18.34 | $18.34 | 7,317 |
| 11/14/2025 | $18.55 | $18.55 | $18.40 | $18.50 | 10,363 |
| 11/13/2025 | $18.63 | $18.63 | $18.50 | $18.55 | 3,669 |
| 11/12/2025 | $18.62 | $18.65 | $18.48 | $18.62 | 12,077 |
| 11/11/2025 | $18.55 | $18.57 | $18.40 | $18.57 | 4,581 |
| 11/10/2025 | $18.66 | $18.67 | $18.46 | $18.60 | 5,355 |
| 11/7/2025 | $18.55 | $18.55 | $18.40 | $18.41 | 2,197 |
| 11/6/2025 | $18.62 | $18.64 | $18.40 | $18.48 | 6,976 |
| 11/5/2025 | $18.49 | $18.68 | $18.43 | $18.55 | 15,707 |
| 11/4/2025 | $18.37 | $18.44 | $18.36 | $18.36 | 4,372 |
| 11/3/2025 | $18.60 | $18.60 | $18.27 | $18.37 | 3,609 |
| 10/31/2025 | $18.43 | $18.69 | $18.28 | $18.46 | 20,775 |
| 10/30/2025 | $18.56 | $18.56 | $18.27 | $18.27 | 7,103 |
| 10/29/2025 | $18.65 | $18.66 | $18.48 | $18.48 | 12,034 |
| 10/28/2025 | $18.64 | $18.65 | $18.43 | $18.63 | 3,021 |
| 10/27/2025 | $18.52 | $18.65 | $18.52 | $18.55 | 1,587 |
| 10/24/2025 | $18.59 | $18.63 | $18.40 | $18.47 | 6,606 |
| 10/23/2025 | $18.46 | $18.54 | $18.46 | $18.49 | 1,031 |
| 10/22/2025 | $18.54 | $18.54 | $18.42 | $18.42 | 4,138 |
| 10/21/2025 | $18.50 | $18.60 | $18.42 | $18.48 | 9,054 |
| 10/20/2025 | $18.41 | $18.50 | $18.25 | $18.35 | 15,996 |
| 10/17/2025 | $18.22 | $18.43 | $18.20 | $18.26 | 7,065 |
| 10/16/2025 | $18.38 | $18.40 | $18.10 | $18.10 | 16,961 |
| 10/15/2025 | $18.20 | $18.50 | $18.10 | $18.29 | 24,610 |
| 10/14/2025 | $18.35 | $18.35 | $18.17 | $18.26 | 11,444 |