The highest closing price for FHLC last month was $76.29, on November 25. It was up 9.1% for the month. The latest price is $74.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $76.18 | $76.18 | $75.68 | $75.85 | 92,200 |
November 26 2025 | $76.15 | $76.38 | $76.10 | $76.20 | 314,200 |
November 25 2025 | $74.92 | $76.32 | $74.92 | $76.29 | 126,800 |
November 24 2025 | $74.50 | $75.00 | $74.26 | $74.69 | 96,700 |
November 21 2025 | $72.77 | $74.64 | $72.72 | $74.12 | 111,100 |
November 20 2025 | $73.29 | $73.65 | $72.55 | $72.59 | 80,400 |
November 19 2025 | $73.10 | $73.31 | $72.69 | $73.04 | 124,800 |
November 18 2025 | $72.68 | $73.37 | $72.53 | $73.15 | 238,300 |
November 17 2025 | $72.58 | $73.50 | $72.42 | $72.75 | 146,800 |
November 14 2025 | $72.89 | $73.27 | $72.42 | $72.77 | 145,800 |
November 13 2025 | $73.04 | $73.97 | $73.00 | $73.08 | 138,500 |
November 12 2025 | $72.54 | $73.48 | $72.54 | $73.27 | 142,700 |
November 11 2025 | $70.91 | $72.46 | $70.91 | $72.42 | 182,800 |
November 10 2025 | $70.23 | $70.88 | $70.23 | $70.82 | 96,100 |
November 07 2025 | $70.02 | $70.27 | $69.55 | $70.27 | 146,800 |
November 06 2025 | $69.96 | $70.24 | $69.72 | $70.14 | 149,500 |
November 05 2025 | $69.62 | $70.36 | $69.62 | $70.08 | 1,039,300 |
November 04 2025 | $69.20 | $70.07 | $69.20 | $69.81 | 99,698 |
November 03 2025 | $69.50 | $69.66 | $68.79 | $69.62 | 119,972 |
Daily pricing data for FHLC dates back to 10/24/2013, and may be incomplete.
