Historical Stock Prices

FNHC 
$30.32
*  
0.13
0.43%
Get FNHC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FNHC now
Exchange: NASDAQ
Industry: Finance
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 29.9514 30.58 29.9514 30.32 51,952
04/23/2015 30.69 30.91 30.14 30.19 74,116
04/22/2015 30.18 30.7 29.85 30.65 63,006
04/21/2015 30.26 30.38 29.33 30.07 100,251
04/20/2015 29.6 30.3 29.37 30.24 113,881
04/17/2015 30.07 30.07 29.13 29.51 116,303
04/16/2015 29.92 30.39 29.47 30.3 92,063
04/15/2015 30.2 30.48 29.95 30.02 64,706
04/14/2015 30.9 30.9 29.9 30.18 79,059
04/13/2015 31.37 31.4 30.57 31.01 81,178
04/10/2015 31.55 31.76 29.82 31.25 215,482
04/09/2015 31.34 31.56 30.83 31.26 144,256
04/08/2015 30.15 31.52 30.15 31.26 102,059
04/07/2015 30.53 30.92 30.02 30.15 53,823
04/06/2015 30.1 30.53 29.6801 30.48 85,829
04/02/2015 31.5 31.69 30.1 30.16 66,697
04/01/2015 30.37 31.53 30.12 31.46 118,484
03/31/2015 29.23 31.84 29.23 30.6 450,441
03/30/2015 28.73 29.845 28.73 29.41 71,620
03/27/2015 29.39 29.615 28.13 28.7 123,154
03/26/2015 29.73 29.73 29.06 29.45 60,433
03/25/2015 30.21 30.5 29.74 29.8 72,646
03/24/2015 30.51 30.5699 29.63 30.17 74,871
03/23/2015 28.94 30.89 28.94 30.59 143,574
03/20/2015 29.37 29.38 28.1006 29.07 123,586
03/19/2015 28.84 29.36 28.84 29.22 65,008
03/18/2015 29.21 29.58 28.75 29.11 71,703
03/17/2015 29.3 29.73 29.211 29.36 42,630
03/16/2015 29.6 29.96 29.32 29.47 69,711
03/13/2015 29.85 30.08 29.48 29.51 63,199
03/12/2015 28.85 29.99 28.685 29.84 114,957
03/11/2015 28.8 29 28.47 28.68 54,133
03/10/2015 28.42 29 28.39 28.79 93,652
03/09/2015 28.89 29.05 28.6201 28.82 88,071
03/06/2015 28.21 29.02 28.0105 28.95 138,540
03/05/2015 29.32 29.546 28.15 28.38 384,205
03/04/2015 29.28 29.59 28.5 29.12 81,971
03/03/2015 30.08 30.2 28.5 29.45 132,729
03/02/2015 29 30.86 29 30.11 193,082
02/27/2015 30.39 31.8697 28.85 28.93 246,785
02/26/2015 28.87 30.32 28.8 30.1 151,704
02/25/2015 28.79 29.28 28.28 28.82 72,781
02/24/2015 28.75 29.33 28.5 28.71 71,572
02/23/2015 28.43 28.825 27.81 28.81 90,544
02/20/2015 28.96 29.08 27.68 28.42 203,471
02/19/2015 29.92 30.07 28.53 29.03 171,486
02/18/2015 29.41 30 29.33 29.93 76,955
02/17/2015 29.55 29.73 29.29 29.46 84,766
02/13/2015 29.9 30.07 29.47 29.64 77,472
02/12/2015 30.18 30.57 29.76 29.93 60,007
02/11/2015 29.95 30.24 29.58 30 84,583
02/10/2015 29.46 30 29.25 29.9 107,047
02/09/2015 29.94 30.0429 29.2 29.33 143,107
02/06/2015 30.16 30.54 29.88 30.09 80,451
02/05/2015 30.35 30.64 29.7 30.1 109,251
02/04/2015 30.37 30.64 30.11 30.27 94,641
02/03/2015 29.84 30.38 29.82 30.37 139,062
02/02/2015 29.09 29.839 28.55 29.76 111,130
01/30/2015 29.85 30.35 29.0738 29.11 153,620
01/29/2015 29.7 30.15 29.5 30.15 134,749
01/28/2015 29.27 29.91 29.01 29.65 198,721
01/27/2015 27.83 28.94 27.78 28.92 147,843
01/26/2015 27.6 28.13 26.92 28.08 96,188
*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?