|
Closing price on 5/5/2022
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.50 |
| Volume |
8,998 |
| Split-adjusted Price |
22.53 |
|
|
FHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+3.40 / +14.72%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.53
|
8,998
|
|
|
5/4/2022
|
-0.50 / -2.12%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.64
|
100
|
|
|
4/29/2022
|
+0.20 / +0.88%
|
25.90
|
25.90
|
22.80
|
22.80
|
23.60
|
19.38
|
400
|
|
|
4/28/2022
|
+2.90 / +14.72%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.21
|
800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.75
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.75
|
0
|
|
|
4/25/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.75
|
10,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.75
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.75
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.75
|
0
|
|
|
4/19/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.75
|
0
|
|
|
4/18/2022
|
-3.30 / -14.35%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.75
|
100
|
|
|
4/15/2022
|
-4.00 / -14.81%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.55
|
15,598
|
|
|
4/14/2022
|
+1.50 / +5.88%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.95
|
100
|
|
|
4/13/2022
|
-3.40 / -12.10%
|
28.00
|
28.00
|
24.70
|
24.70
|
25.50
|
21.00
|
400
|
|
|
4/12/2022
|
-1.90 / -6.33%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
23.89
|
940
|
|
|
4/8/2022
|
+2.00 / +7.14%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.51
|
100
|
|
|
4/7/2022
|
+0.40 / +1.45%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.80
|
500
|
|
|
4/6/2022
|
-2.50 / -8.31%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
23.46
|
100
|
|
|
4/5/2022
|
+3.90 / +14.89%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.10
|
25.59
|
400
|
|
|
4/4/2022
|
-2.60 / -9.03%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.27
|
21,350
|
|
|
4/1/2022
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.49
|
0
|
|
|
3/31/2022
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.49
|
11,040
|
|
|
3/30/2022
|
+3.70 / +14.74%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.49
|
100
|
|
|
3/29/2022
|
-2.40 / -8.73%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.34
|
100
|
|
|
3/28/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.38
|
5,250
|
|
|
3/25/2022
|
-4.40 / -13.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.38
|
200
|
|
|
3/24/2022
|
+4.20 / +14.69%
|
25.20
|
32.80
|
25.20
|
32.80
|
31.90
|
27.89
|
3,300
|
|
|
3/23/2022
|
+3.70 / +13.07%
|
25.10
|
32.00
|
25.10
|
32.00
|
28.60
|
27.21
|
3,000
|
|
|
3/22/2022
|
+3.90 / +15.00%
|
25.10
|
29.90
|
25.10
|
29.90
|
28.30
|
25.42
|
28,175
|
|
|