FHCO

Historical Stock Prices

$4.09
*  
0.08
2%
Get FHCO Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 3.99 4.1 3.92 4.09 228,053
12/18/2014 3.92 4.04 3.87 4.01 141,898
12/17/2014 3.62 3.92 3.57 3.9 87,793
12/16/2014 3.52 3.69 3.5 3.62 123,325
12/15/2014 3.7 3.75 3.52 3.57 124,253
12/12/2014 3.61 3.75 3.61 3.67 78,984
12/11/2014 3.77 3.865 3.63 3.7 80,924
12/10/2014 3.9 3.9 3.75 3.77 72,771
12/09/2014 3.58 3.92 3.58 3.91 165,303
12/08/2014 3.66 3.74 3.56 3.63 153,404
12/05/2014 3.65 3.79 3.65 3.7 100,267
12/04/2014 3.65 3.755 3.65 3.68 161,508
12/03/2014 3.85 3.96 3.58 3.67 257,462
12/02/2014 4.01 4.228 3.76 3.86 275,694
12/01/2014 4.25 4.26 3.95 4.01 256,894
11/28/2014 4.37 4.41 4.195 4.26 58,665
11/26/2014 4.39 4.45 4.3201 4.4 61,351
11/25/2014 4.42 4.48 4.263 4.37 72,431
11/24/2014 4.25 4.48 4.25 4.43 126,262
11/21/2014 4.21 4.25 4.1601 4.23 70,667
11/20/2014 4.1 4.17 4.1 4.13 54,002
11/19/2014 4.2 4.21 4.11 4.12 58,602
11/18/2014 4.22 4.27 4.19 4.23 74,627
11/17/2014 4.22 4.29 4.21 4.21 38,935
11/14/2014 4.26 4.33 4.2 4.24 51,712
11/13/2014 4.4 4.4399 4.3 4.31 39,542
11/12/2014 4.4 4.52 4.35 4.41 53,215
11/11/2014 4.44 4.47 4.25 4.45 70,272
11/10/2014 4.49 4.6 4.45 4.46 67,561
11/07/2014 4.6 4.6 4.41 4.49 97,757
11/06/2014 4.58 4.6 4.51 4.58 90,531
11/05/2014 4.61 4.64 4.54 4.59 47,235
11/04/2014 4.55 4.6655 4.51 4.59 72,396
11/03/2014 4.56 4.64 4.5 4.59 103,478
10/31/2014 4.6 4.63 4.45 4.57 133,363
10/30/2014 4.32 4.59 4.27 4.58 177,865
10/29/2014 4.49 4.52 4.27 4.35 97,160
10/28/2014 4.26 4.54 4.19 4.5 170,281
10/27/2014 4.18 4.24 4.01 4.22 82,530
10/24/2014 4.13 4.209 4.07 4.18 91,972
10/23/2014 4.16 4.245 4.04 4.11 146,257
10/22/2014 4.25 4.3 4.12 4.12 144,079
10/21/2014 4.35 4.3699 4.18 4.25 196,186
10/20/2014 4.33 4.47 4.26 4.34 161,071
10/17/2014 4.26 4.7 4.26 4.33 381,069
10/16/2014 4.23 4.29 4.16 4.18 175,345
10/15/2014 4.16 4.25 4.07 4.21 125,008
10/14/2014 4.16 4.29 4.12 4.2 164,739
10/13/2014 4.02 4.2 4.01 4.16 113,980
10/10/2014 3.95 4.11 3.9105 4 111,132
10/09/2014 4.04 4.09 3.97 3.99 160,499
10/08/2014 3.88 4.17 3.87 4.06 166,316
10/07/2014 4 4.16 3.9 3.9 166,720
10/06/2014 4.29 4.35 3.87 4.03 298,662
10/03/2014 4.4 4.4 4.08 4.3 575,992
10/02/2014 3.69 4.48 3.5601 4.41 2,226,377
10/01/2014 3.5 3.5 3.31 3.32 144,587
09/30/2014 3.58 3.58 3.49 3.49 114,168
09/29/2014 3.53 3.66 3.5 3.59 140,343
09/26/2014 3.54 3.6 3.51 3.57 105,998
09/25/2014 3.69 3.74 3.53 3.54 156,206
09/24/2014 3.65 3.77 3.6 3.68 147,144
09/23/2014 3.57 3.68 3.54 3.62 160,982
09/22/2014 3.73 3.74 3.6 3.6 177,137
09/19/2014 3.85 3.88 3.73 3.73 162,216
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?