FHCO

Historical Stock Prices

$0.95
*  
0.01
1.04%
Get FHCO Alerts
*Delayed - data as of Apr. 21, 2017  -  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 21-JAN-2017 TO 21-APR-2017

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.
04/21/2017 0.96 0.98 0.95 0.95 21,254
04/20/2017 0.96 0.9883 0.9501 0.96 16,658
04/19/2017 0.96 0.961 0.9502 0.954 37,100
04/18/2017 0.97 1 0.9503 0.9503 23,092
04/17/2017 1.04 1.04 0.97 0.97 63,856
04/13/2017 1.04 1.04 0.995 1.03 57,960
04/12/2017 1.02 1.06 0.97 1.04 309,183
04/11/2017 0.944 0.98 0.93 0.94 18,712
04/10/2017 0.961 0.9877 0.96 0.961 26,385
04/07/2017 0.995 1.0085 0.96 0.9602 90,431
04/06/2017 0.99 1.02 0.99 0.99 66,184
04/05/2017 1.01 1.03 0.99 0.99 127,526
04/04/2017 1 1.03 1 1.01 66,154
04/03/2017 1.01 1.04 1 1 120,672
03/31/2017 1.03 1.04 1.01 1.01 94,074
03/30/2017 1.05 1.06 1.03 1.04 94,997
03/29/2017 1.04 1.06 1.04 1.06 32,957
03/28/2017 1.08 1.08 1.04 1.04 92,250
03/27/2017 1.09 1.09 1.05 1.07 31,185
03/24/2017 1.041 1.09 1.04 1.085 56,256
03/23/2017 1.05 1.0899 1.05 1.07 64,500
03/22/2017 1.1 1.1 1.0201 1.05 138,186
03/21/2017 1.07 1.0766 1.02 1.0201 36,090
03/20/2017 1.03 1.09 1.001 1.08 144,454
03/17/2017 1.03 1.05 1 1 64,147
03/16/2017 1.04 1.06 1.02 1.05 56,061
03/15/2017 1.02 1.08 1.01 1.03 119,106
03/14/2017 1.06 1.0869 1.01 1.06 123,454
03/13/2017 1.03 1.1 1.03 1.07 101,513
03/10/2017 1.05 1.06 1.03 1.03 88,814
03/09/2017 1.07 1.08 1.02 1.05 131,226
03/08/2017 0.98 1.14 0.98 1.05 382,611
03/07/2017 1.02 1.02 0.98 1.01 48,978
03/06/2017 1.02 1.02 0.99 1.02 37,944
03/03/2017 1.01 1.025 0.995 1 68,267
03/02/2017 1.03 1.0383 1 1.02 24,561
03/01/2017 1.03 1.05 1 1 23,018
02/28/2017 1.04 1.0493 0.9911 1.01 52,653
02/27/2017 1.05 1.05 1 1.05 41,424
02/24/2017 1 1.07 1 1.06 72,230
02/23/2017 1.02 1.02 0.99 0.99 16,353
02/22/2017 1.01 1.03 0.972 0.99 80,284
02/21/2017 1.05 1.05 1.01 1.04 78,330
02/17/2017 1.07 1.078 1.01 1.05 58,471
02/16/2017 1.1 1.1 1.07 1.07 36,176
02/15/2017 1.07 1.11 1.07 1.09 126,599
02/14/2017 1.08 1.09 1.07 1.09 29,355
02/13/2017 1.06 1.08 1.05 1.08 106,154
02/10/2017 1.04 1.07 1.03 1.07 99,434
02/09/2017 1.01 1.0499 1.01 1.035 16,509
02/08/2017 1.05 1.06 1 1.05 41,910
02/07/2017 1.06 1.0682 1.03 1.05 31,273
02/06/2017 1.03 1.06 1.03 1.06 22,890
02/03/2017 1.041 1.06 1.03 1.05 17,331
02/02/2017 1.05 1.07 1.02 1.07 16,561
02/01/2017 1.02 1.07 1.02 1.07 53,216
01/31/2017 1.06 1.0741 1.02 1.025 13,387
01/30/2017 1.13 1.13 1.05 1.08 88,257
01/27/2017 1.07 1.13 1.0547 1.13 194,458
01/26/2017 1.02 1.06 1.02 1.06 26,534
01/25/2017 1.04 1.06 1.01 1.03 99,407
01/24/2017 1.01 1.03 1 1.03 27,663
01/23/2017 0.96 1.02 0.96 1.01 48,773
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FHCO





Research Brokers before you trade

Want to trade FX?





Smart Portfolio