The average closing price for FHLC in 2021 was $59.68. It was up 20% for the year. The latest price is $62.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $65.59 | $65.80 | $65.29 | $65.30 | 100,681 |
December 30 2021 | $65.57 | $65.88 | $65.56 | $65.61 | 104,333 |
December 29 2021 | $65.08 | $65.54 | $65.04 | $65.39 | 122,340 |
December 28 2021 | $65.48 | $65.60 | $65.00 | $65.07 | 83,102 |
December 27 2021 | $65.03 | $65.37 | $64.93 | $65.37 | 111,208 |
December 23 2021 | $64.67 | $65.10 | $64.63 | $64.93 | 161,622 |
December 22 2021 | $63.91 | $64.65 | $63.76 | $64.61 | 144,931 |
December 21 2021 | $63.77 | $63.94 | $63.21 | $63.94 | 820,053 |
December 20 2021 | $63.72 | $63.75 | $62.89 | $63.50 | 147,530 |
December 17 2021 | $63.65 | $64.32 | $63.32 | $63.89 | 88,368 |
December 16 2021 | $63.95 | $64.39 | $63.70 | $63.91 | 117,994 |
December 15 2021 | $62.59 | $63.84 | $62.59 | $63.78 | 129,306 |
December 14 2021 | $62.48 | $62.73 | $62.15 | $62.44 | 103,937 |
December 13 2021 | $62.25 | $62.96 | $62.22 | $62.79 | 125,649 |
December 10 2021 | $62.06 | $62.48 | $61.94 | $62.22 | 87,289 |
December 09 2021 | $62.24 | $62.51 | $62.13 | $62.14 | 76,072 |
December 08 2021 | $61.98 | $62.41 | $61.71 | $62.36 | 90,205 |
December 07 2021 | $61.27 | $61.92 | $61.27 | $61.77 | 131,455 |
December 06 2021 | $60.59 | $60.95 | $60.36 | $60.74 | 119,754 |
December 03 2021 | $61.00 | $61.19 | $59.98 | $60.45 | 128,604 |
December 02 2021 | $60.16 | $60.81 | $59.99 | $60.64 | 101,759 |
December 01 2021 | $61.03 | $61.65 | $60.32 | $60.32 | 122,187 |
November 30 2021 | $61.54 | $61.76 | $60.57 | $60.69 | 231,516 |
November 29 2021 | $62.22 | $62.24 | $61.74 | $61.75 | 132,658 |
November 26 2021 | $62.19 | $62.56 | $61.55 | $61.64 | 113,983 |
Daily pricing data for FHLC dates back to 10/24/2013, and may be incomplete.
