|
Closing price on 8/31/2022
|
|
| Open |
19.50 |
| High |
23.10 |
| Low |
19.50 |
| Volume |
4,300 |
| Split-adjusted Price |
20.21 |
|
|
FHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
+2.50 / +12.14%
|
19.50
|
23.10
|
19.50
|
23.10
|
20.40
|
20.21
|
4,300
|
|
|
8/30/2022
|
-0.20 / -0.85%
|
20.10
|
23.20
|
20.10
|
23.20
|
20.60
|
20.29
|
600
|
|
|
8/29/2022
|
-2.60 / -11.35%
|
19.80
|
25.90
|
19.80
|
20.30
|
23.40
|
17.76
|
5,400
|
|
|
8/26/2022
|
-3.20 / -13.62%
|
25.40
|
26.90
|
20.30
|
20.30
|
22.90
|
17.76
|
1,500
|
|
|
8/25/2022
|
+3.00 / +14.63%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.56
|
200
|
|
|
8/24/2022
|
-0.10 / -0.53%
|
21.70
|
21.70
|
18.80
|
18.80
|
20.50
|
16.44
|
1,900
|
|
|
8/23/2022
|
+0.80 / +4.12%
|
17.60
|
22.30
|
17.60
|
20.20
|
18.90
|
17.67
|
4,700
|
|
|
8/22/2022
|
-0.90 / -4.50%
|
17.20
|
23.00
|
17.20
|
19.10
|
19.40
|
16.71
|
600
|
|
|
8/19/2022
|
-3.50 / -14.89%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.49
|
300
|
|
|
8/18/2022
|
-3.20 / -13.79%
|
23.10
|
26.50
|
20.00
|
20.00
|
23.50
|
17.49
|
3,400
|
|
|
8/17/2022
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.29
|
100
|
|
|
8/16/2022
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.30
|
21.80
|
21.70
|
19.07
|
900
|
|
|
8/15/2022
|
+2.60 / +14.69%
|
16.10
|
20.30
|
16.10
|
20.30
|
19.00
|
17.76
|
1,400
|
|
|
8/12/2022
|
-2.50 / -12.38%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.48
|
200
|
|
|
8/11/2022
|
-0.60 / -2.88%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
17.67
|
900
|
|
|
8/10/2022
|
+2.50 / +12.50%
|
19.60
|
22.50
|
19.60
|
22.50
|
21.40
|
19.13
|
1,700
|
|
|
8/9/2022
|
-1.90 / -8.88%
|
21.50
|
21.50
|
19.30
|
19.50
|
20.00
|
16.58
|
1,300
|
|
|
8/8/2022
|
+3.00 / +14.63%
|
18.30
|
23.50
|
18.30
|
23.50
|
21.40
|
19.98
|
2,600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
21.80
|
21.80
|
19.20
|
20.50
|
20.50
|
17.43
|
700
|
|
|
8/4/2022
|
-0.40 / -2.03%
|
19.10
|
22.20
|
19.10
|
19.30
|
20.50
|
16.41
|
2,100
|
|
|
8/3/2022
|
0.00 / 0.00%
|
17.70
|
20.20
|
17.70
|
20.20
|
19.70
|
17.17
|
2,400
|
|
|
8/2/2022
|
+0.10 / +0.49%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.20
|
17.34
|
300
|
|
|
8/1/2022
|
-3.10 / -13.60%
|
26.00
|
26.00
|
19.70
|
19.70
|
20.30
|
16.75
|
2,900
|
|
|
7/29/2022
|
+0.10 / +0.47%
|
24.10
|
24.10
|
21.20
|
21.20
|
22.80
|
18.02
|
31,200
|
|
|
7/28/2022
|
-3.10 / -13.42%
|
26.50
|
26.50
|
20.00
|
20.00
|
21.10
|
17.00
|
600
|
|
|
7/27/2022
|
+2.80 / +13.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.10
|
19.55
|
200
|
|
|
7/26/2022
|
-2.00 / -9.30%
|
19.00
|
21.50
|
19.00
|
19.50
|
20.20
|
16.58
|
500
|
|
|
7/25/2022
|
-3.30 / -13.31%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.28
|
200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.08
|
0
|
|
|
7/21/2022
|
+1.80 / +7.83%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.08
|
900
|
|
|