|
Closing price on 9/29/2022
|
|
| Open |
19.80 |
| High |
21.80 |
| Low |
19.80 |
| Volume |
4,900 |
| Split-adjusted Price |
19.07 |
|
|
FHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.20 / -0.91%
|
19.80
|
21.80
|
19.80
|
21.80
|
20.00
|
19.07
|
4,900
|
|
|
9/28/2022
|
-2.80 / -12.39%
|
19.50
|
23.90
|
19.50
|
19.80
|
22.00
|
17.32
|
2,800
|
|
|
9/27/2022
|
+2.90 / +14.01%
|
23.00
|
23.80
|
19.90
|
23.60
|
22.60
|
20.64
|
6,600
|
|
|
9/26/2022
|
+2.50 / +13.16%
|
21.00
|
21.70
|
19.00
|
21.50
|
20.70
|
18.81
|
2,700
|
|
|
9/23/2022
|
+2.60 / +13.47%
|
18.60
|
21.90
|
18.60
|
21.90
|
19.00
|
19.16
|
4,800
|
|
|
9/22/2022
|
+2.60 / +13.20%
|
22.40
|
22.40
|
18.60
|
22.30
|
19.30
|
19.51
|
2,000
|
|
|
9/21/2022
|
-3.10 / -13.60%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.23
|
400
|
|
|
9/20/2022
|
+1.80 / +8.53%
|
22.90
|
22.90
|
18.70
|
22.90
|
22.80
|
20.03
|
5,300
|
|
|
9/19/2022
|
+0.90 / +4.31%
|
18.60
|
21.80
|
18.60
|
21.80
|
21.10
|
19.07
|
900
|
|
|
9/16/2022
|
+2.70 / +14.75%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.90
|
18.37
|
300
|
|
|
9/15/2022
|
-2.00 / -9.76%
|
18.00
|
23.20
|
18.00
|
18.50
|
18.30
|
16.18
|
5,300
|
|
|
9/14/2022
|
-2.90 / -12.55%
|
22.00
|
22.00
|
20.20
|
20.20
|
20.50
|
17.67
|
1,200
|
|
|
9/13/2022
|
-0.70 / -2.95%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.10
|
20.12
|
1,800
|
|
|
9/12/2022
|
-0.30 / -1.32%
|
23.90
|
23.90
|
19.70
|
22.40
|
23.70
|
19.59
|
3,500
|
|
|
9/9/2022
|
+1.10 / +5.02%
|
20.90
|
24.90
|
20.90
|
23.00
|
22.70
|
20.12
|
2,900
|
|
|
9/8/2022
|
-3.80 / -14.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.16
|
100
|
|
|
9/7/2022
|
+0.10 / +0.41%
|
24.40
|
25.90
|
24.40
|
24.50
|
25.70
|
21.43
|
1,600
|
|
|
9/6/2022
|
+2.80 / +12.61%
|
22.20
|
25.00
|
22.20
|
25.00
|
24.40
|
21.87
|
500
|
|
|
9/5/2022
|
+2.20 / +10.78%
|
22.80
|
22.80
|
20.40
|
22.60
|
22.20
|
19.77
|
400
|
|
|
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
|
|
|