|
Closing price on 8/8/2022
|
|
| Open |
18.30 |
| High |
23.50 |
| Low |
18.30 |
| Volume |
2,600 |
| Split-adjusted Price |
19.98 |
|
|
FHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2022
|
+2.70 / +13.30%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.55
|
100
|
|
|
7/19/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.26
|
0
|
|
|
7/18/2022
|
-1.30 / -5.96%
|
20.00
|
25.00
|
19.20
|
20.50
|
20.30
|
17.43
|
1,800
|
|
|
7/15/2022
|
+2.40 / +11.37%
|
21.10
|
23.50
|
21.00
|
23.50
|
21.80
|
19.98
|
1,000
|
|
|
7/14/2022
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.10
|
18.28
|
700
|
|
|
7/13/2022
|
-2.90 / -11.84%
|
21.10
|
21.60
|
21.10
|
21.60
|
21.50
|
18.36
|
400
|
|
|
7/12/2022
|
-4.30 / -14.93%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.83
|
900
|
|
|
7/11/2022
|
-1.40 / -5.30%
|
25.30
|
30.30
|
25.00
|
25.00
|
28.80
|
21.25
|
1,200
|
|
|
7/8/2022
|
+3.10 / +13.30%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.44
|
100
|
|
|
7/7/2022
|
+3.30 / +14.86%
|
22.20
|
25.50
|
22.20
|
25.50
|
23.30
|
21.68
|
300
|
|
|
7/6/2022
|
-3.70 / -14.62%
|
21.60
|
25.00
|
21.60
|
21.60
|
22.20
|
18.36
|
600
|
|
|
7/5/2022
|
-1.40 / -4.76%
|
25.00
|
28.00
|
25.00
|
28.00
|
25.30
|
23.80
|
1,000
|
|
|
7/4/2022
|
+1.80 / +6.52%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
25.00
|
100
|
|
|
7/1/2022
|
+3.60 / +15.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
23.46
|
100
|
|
|
6/30/2022
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.40
|
100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.49
|
0
|
|
|
6/28/2022
|
+3.10 / +14.76%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.49
|
100
|
|
|