The highest closing price for FHLC last month was $64.81, on July 25. It was down 2.7% for the month. The latest price is $65.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $63.19 | $63.70 | $61.98 | $62.19 | 165,600 |
July 30 2025 | $64.01 | $64.24 | $63.49 | $63.77 | 427,600 |
July 29 2025 | $63.78 | $64.11 | $63.28 | $63.76 | 158,000 |
July 28 2025 | $64.68 | $64.75 | $64.13 | $64.26 | 113,100 |
July 25 2025 | $64.61 | $64.84 | $64.40 | $64.81 | 111,800 |
July 24 2025 | $64.61 | $65.00 | $64.36 | $64.44 | 114,000 |
July 23 2025 | $64.20 | $64.74 | $64.00 | $64.74 | 187,300 |
July 22 2025 | $62.48 | $63.56 | $62.41 | $63.48 | 306,700 |
July 21 2025 | $62.78 | $62.92 | $62.29 | $62.32 | 202,900 |
July 18 2025 | $63.42 | $63.42 | $62.62 | $62.65 | 137,400 |
July 17 2025 | $63.46 | $63.50 | $62.95 | $63.13 | 166,800 |
July 16 2025 | $63.29 | $63.83 | $63.29 | $63.76 | 121,000 |
July 15 2025 | $64.29 | $64.29 | $62.97 | $62.98 | 116,500 |
July 14 2025 | $63.94 | $64.31 | $63.91 | $64.24 | 138,900 |
July 11 2025 | $64.56 | $64.56 | $63.88 | $64.14 | 91,800 |
July 10 2025 | $64.47 | $65.34 | $64.23 | $64.77 | 108,700 |
July 09 2025 | $64.20 | $64.47 | $63.91 | $64.41 | 116,800 |
July 08 2025 | $63.67 | $64.57 | $63.67 | $64.06 | 147,300 |
July 07 2025 | $64.26 | $64.26 | $63.39 | $63.69 | 221,100 |
July 03 2025 | $64.37 | $64.46 | $64.18 | $64.33 | 66,300 |
July 02 2025 | $64.49 | $64.63 | $64.21 | $64.30 | 126,600 |
July 01 2025 | $63.90 | $65.28 | $63.82 | $64.72 | 192,200 |
Daily pricing data for FHLC dates back to 10/24/2013, and may be incomplete.
