The highest closing price for FHLC last month was $65.02, on May 2. It was down 3.9% for the month. The latest price is $63.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $62.21 | $62.86 | $61.78 | $62.54 | 96,130 |
May 29 2025 | $62.13 | $62.58 | $61.97 | $62.43 | 95,702 |
May 28 2025 | $62.19 | $62.43 | $61.79 | $61.85 | 163,943 |
May 27 2025 | $61.96 | $62.39 | $61.81 | $62.23 | 153,637 |
May 23 2025 | $61.11 | $61.51 | $61.02 | $61.38 | 125,957 |
May 22 2025 | $61.53 | $61.81 | $61.25 | $61.52 | 177,076 |
May 21 2025 | $62.97 | $63.19 | $61.94 | $61.96 | 149,996 |
May 20 2025 | $63.28 | $63.64 | $63.16 | $63.51 | 133,192 |
May 19 2025 | $62.59 | $63.30 | $62.52 | $63.30 | 121,569 |
May 16 2025 | $61.78 | $62.78 | $61.42 | $62.78 | 149,419 |
May 15 2025 | $60.61 | $61.59 | $60.10 | $61.59 | 540,477 |
May 14 2025 | $62.32 | $62.37 | $60.70 | $60.78 | 188,563 |
May 13 2025 | $62.97 | $63.15 | $62.09 | $62.11 | 389,067 |
May 12 2025 | $62.58 | $63.96 | $62.46 | $63.89 | 235,651 |
May 09 2025 | $63.06 | $63.26 | $62.25 | $62.28 | 80,538 |
May 08 2025 | $63.12 | $63.58 | $62.70 | $63.00 | 121,122 |
May 07 2025 | $63.17 | $63.59 | $62.98 | $63.49 | 102,030 |
May 06 2025 | $64.32 | $64.32 | $62.84 | $62.93 | 91,012 |
May 05 2025 | $64.80 | $65.07 | $64.59 | $64.82 | 103,988 |
May 02 2025 | $65.03 | $65.25 | $64.56 | $65.02 | 121,079 |
May 01 2025 | $65.07 | $65.08 | $64.05 | $64.08 | 107,777 |
Daily pricing data for FHLC dates back to 10/24/2013, and may be incomplete.
