FHCO

Historical Stock Prices

$2.44
*  
0.08
3.17%
Get FHCO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FHCO now
Exchange: NASDAQ
Industry: Basic Industries
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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 2.5 2.52 2.4 2.44 116,322
05/21/2015 2.5 2.5499 2.48 2.52 50,260
05/20/2015 2.47 2.5 2.4 2.5 69,858
05/19/2015 2.51 2.51 2.43 2.47 146,635
05/18/2015 2.61 2.66 2.5 2.53 174,472
05/15/2015 2.69 2.71 2.6 2.64 69,003
05/14/2015 2.64 2.73 2.64 2.69 54,070
05/13/2015 2.67 2.7 2.63 2.68 83,481
05/12/2015 2.68 2.7899 2.59 2.64 109,687
05/11/2015 2.72 2.83 2.69 2.72 94,670
05/08/2015 2.75 2.76 2.67 2.72 61,039
05/07/2015 2.71 2.76 2.65 2.71 128,869
05/06/2015 2.79 2.83 2.71 2.74 183,373
05/05/2015 2.9 2.9202 2.71 2.77 457,880
05/04/2015 2.99 3.02 2.9 2.92 210,970
05/01/2015 3.1 3.1 2.93 2.96 123,298
04/30/2015 3.28 3.39 2.91 2.92 248,117
04/29/2015 3.2 3.26 3.18 3.22 105,363
04/28/2015 3.15 3.21 3.09 3.2 56,845
04/27/2015 3.09 3.17 3.021 3.15 125,151
04/24/2015 3.09 3.13 2.99 3.05 68,120
04/23/2015 3.17 3.18 3.04 3.11 122,108
04/22/2015 3.15 3.19 3.1 3.19 57,916
04/21/2015 3.16 3.2359 3.14 3.17 138,685
04/20/2015 3.21 3.24 3.16 3.21 49,024
04/17/2015 3.3 3.35 3.1299 3.16 91,072
04/16/2015 3.11 3.34 3.063 3.33 160,172
04/15/2015 2.94 3.17 2.89 3.13 103,060
04/14/2015 2.84 2.98 2.84 2.92 131,380
04/13/2015 2.92 2.95 2.84 2.87 180,044
04/10/2015 3.03 3.04 2.88 2.92 54,506
04/09/2015 3.02 3.08 2.89 3.03 102,599
04/08/2015 3.24 3.25 2.96 3 188,271
04/07/2015 3.25 3.2917 3.2 3.21 85,175
04/06/2015 3.25 3.3403 3.15 3.26 166,339
04/02/2015 3.08 3.42 3.05 3.25 427,018
04/01/2015 2.82 2.87 2.81 2.86 35,345
03/31/2015 2.77 2.86 2.77 2.83 106,966
03/30/2015 2.81 2.84 2.78 2.8 91,604
03/27/2015 2.85 2.88 2.79 2.82 73,726
03/26/2015 2.91 2.94 2.845 2.85 57,299
03/25/2015 3.06 3.06 2.9132 2.93 69,066
03/24/2015 3.02 3.09 2.96 3.05 89,614
03/23/2015 2.9 3.05 2.88 3.04 69,153
03/20/2015 2.96 2.99 2.88 2.9 95,198
03/19/2015 2.94 2.96 2.82 2.94 36,085
03/18/2015 2.96 3.05 2.89 2.94 126,198
03/17/2015 2.88 3.03 2.8781 2.95 103,383
03/16/2015 2.92 2.96 2.82 2.9 69,397
03/13/2015 2.95 2.95 2.89 2.92 54,724
03/12/2015 2.96 2.99 2.92 2.95 83,142
03/11/2015 2.94 3.03 2.93 2.94 167,870
03/10/2015 3.07 3.07 2.95 2.99 105,129
03/09/2015 3.07 3.17 3.05 3.11 164,149
03/06/2015 3.14 3.16 3.1 3.12 103,338
03/05/2015 3.2 3.24 3.14 3.18 84,122
03/04/2015 3.27 3.28 3.2 3.21 62,141
03/03/2015 3.29 3.427 3.25 3.3 134,621
03/02/2015 3.42 3.51 3.12 3.35 303,270
02/27/2015 3.55 3.6 3.45 3.47 93,928
02/26/2015 3.58 3.65 3.52 3.56 75,156
02/25/2015 3.6 3.62 3.53 3.57 59,346
02/24/2015 3.63 3.67 3.6 3.61 31,364
02/23/2015 3.69 3.76 3.61 3.65 59,145
*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?