The average closing price for FHLC in 2021 was $59.45. It was up 20% for the year. The latest price is $69.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $65.33 | $65.55 | $65.04 | $65.05 | 100,681 |
December 30 2021 | $65.31 | $65.63 | $65.31 | $65.35 | 104,333 |
December 29 2021 | $64.83 | $65.29 | $64.79 | $65.13 | 122,340 |
December 28 2021 | $65.23 | $65.35 | $64.75 | $64.82 | 83,102 |
December 27 2021 | $64.77 | $65.12 | $64.68 | $65.12 | 111,208 |
December 23 2021 | $64.42 | $64.85 | $64.38 | $64.68 | 161,622 |
December 22 2021 | $63.67 | $64.40 | $63.51 | $64.36 | 144,931 |
December 21 2021 | $63.52 | $63.69 | $62.97 | $63.69 | 820,053 |
December 20 2021 | $63.48 | $63.50 | $62.65 | $63.26 | 147,530 |
December 17 2021 | $63.40 | $64.07 | $63.08 | $63.65 | 88,368 |
December 16 2021 | $63.70 | $64.14 | $63.45 | $63.66 | 117,994 |
December 15 2021 | $62.35 | $63.60 | $62.35 | $63.53 | 129,306 |
December 14 2021 | $62.24 | $62.49 | $61.91 | $62.20 | 103,937 |
December 13 2021 | $62.01 | $62.72 | $61.98 | $62.55 | 125,649 |
December 10 2021 | $61.82 | $62.24 | $61.70 | $61.98 | 87,289 |
December 09 2021 | $62.00 | $62.27 | $61.89 | $61.90 | 76,072 |
December 08 2021 | $61.74 | $62.17 | $61.47 | $62.11 | 90,205 |
December 07 2021 | $61.03 | $61.68 | $61.03 | $61.53 | 131,455 |
December 06 2021 | $60.36 | $60.72 | $60.12 | $60.51 | 119,754 |
December 03 2021 | $60.76 | $60.95 | $59.74 | $60.22 | 128,604 |
December 02 2021 | $59.92 | $60.57 | $59.76 | $60.40 | 101,759 |
December 01 2021 | $60.79 | $61.41 | $60.08 | $60.08 | 122,187 |
November 30 2021 | $61.30 | $61.52 | $60.34 | $60.45 | 231,516 |
November 29 2021 | $61.98 | $62.00 | $61.50 | $61.51 | 132,658 |
November 26 2021 | $61.95 | $62.32 | $61.31 | $61.41 | 113,983 |
Daily pricing data for FHLC dates back to 10/24/2013, and may be incomplete.
