Historical Stock Prices

FH 
$2.81
*  
0.14
5.24%
Get FH Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FH now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 2.68 2.83 2.5716 2.79 241,832
09/22/2016 2.59 2.7 2.52 2.67 211,875
09/21/2016 2.64 2.64 2.51 2.57 105,609
09/20/2016 2.58 2.66 2.46 2.63 242,769
09/19/2016 2.7 2.72 2.5 2.58 324,966
09/16/2016 2.42 2.71 2.34 2.67 452,628
09/15/2016 2.39 2.49 2.3 2.48 353,155
09/14/2016 2.15 2.39 2.09 2.37 338,313
09/13/2016 2.1 2.22 2.09 2.12 130,422
09/12/2016 2.08 2.2 2.05 2.12 150,803
09/09/2016 2.14 2.17 2.03 2.1 49,758
09/08/2016 2.02 2.15 2.02 2.14 78,941
09/07/2016 1.97 2.11 1.97 2.03 120,453
09/06/2016 2 2.04 1.94 1.97 137,613
09/02/2016 2.09 2.1 2 2.01 34,889
09/01/2016 2.06 2.07 2.02 2.07 73,137
08/31/2016 2.05 2.09 2.04 2.05 56,290
08/30/2016 2.07 2.09 2.05 2.06 27,305
08/29/2016 2.06 2.08 2.03 2.07 30,192
08/26/2016 2.1 2.1 2.0301 2.09 41,580
08/25/2016 2.06 2.11 2.03 2.1 38,321
08/24/2016 2.09 2.11 2.03 2.07 84,015
08/23/2016 2.03 2.1 2.03 2.07 56,577
08/22/2016 2.08 2.12 2.04 2.06 32,360
08/19/2016 2.13 2.13 2.06 2.11 47,455
08/18/2016 2.19 2.2099 2.09 2.11 65,464
08/17/2016 2.17 2.25 2.1 2.17 90,007
08/16/2016 2.12 2.24 2.08 2.14 97,806
08/15/2016 2.06 2.14 2.06 2.09 99,715
08/12/2016 2.02 2.106 2.02 2.08 115,199
08/11/2016 2.14 2.17 2.05 2.08 120,523
08/10/2016 2.06 2.18 2.05 2.1 84,162
08/09/2016 2.25 2.33 2.05 2.06 169,202
08/08/2016 2.02 2.13 1.97 2.1 92,439
08/05/2016 2.25 2.25 1.96 1.99 330,229
08/04/2016 2.195 2.2786 2.17 2.17 48,964
08/03/2016 2.2 2.31 2.19 2.24 54,490
08/02/2016 2.21 2.3735 2.2 2.28 64,963
08/01/2016 2.45 2.5 2.22 2.25 155,677
07/29/2016 2.4 2.5 2.35 2.46 218,165
07/28/2016 2.35 2.439 2.34 2.42 124,083
07/27/2016 2.31 2.4 2.2665 2.38 127,800
07/26/2016 2.38 2.49 2.3 2.34 253,644
07/25/2016 2.4 2.43 2.33 2.38 182,768
07/22/2016 2.45 2.57 2.25 2.41 664,076
07/21/2016 2.12 2.4573 2.12 2.385 922,879
07/20/2016 2.16 2.199 2.04 2.16 202,674
07/19/2016 2.1399 2.2 2.1001 2.14 134,061
07/18/2016 2.07 2.189 2.0348 2.0811 134,439
07/15/2016 1.96 2.32 1.96 2.09 809,877
07/14/2016 1.87 1.99 1.87 1.978 84,780
07/13/2016 1.94 2.0099 1.8635 1.9 75,169
07/12/2016 1.883 1.99 1.83 1.92 49,507
07/11/2016 1.94 2.12 1.86 1.88 342,104
07/08/2016 1.88 1.93 1.85 1.91 103,930
07/07/2016 1.82 1.86 1.79 1.85 207,462
07/06/2016 1.89 1.89 1.79 1.8 100,998
07/05/2016 1.9115 1.9115 1.83 1.87 40,376
07/01/2016 1.8576 1.96 1.8576 1.95 33,276
06/30/2016 1.921 1.93 1.841 1.89 56,013
06/29/2016 1.98 2 1.88 1.9 63,393
06/28/2016 1.985 2 1.87 2 105,043
06/27/2016 2.05 2.17 1.9201 1.95 193,996
06/24/2016 2 2.09 2 2.05 189,388
06/23/2016 2.1 2.21 2.1 2.14 120,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?