Quantcast

Historical Stock Prices

FNHC 
$17.05
*  
0.05
0.29%
Get FNHC Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 16.95 17.15 16.92 17.05 20,551
04/17/2019 17.03 17.07 16.75 17 22,654
04/16/2019 17.06 17.09 16.92 17.03 35,581
04/15/2019 16.93 17.17 16.81 17.06 34,538
04/12/2019 17.31 17.32 16.91 16.93 54,547
04/11/2019 16.89 17.43 16.825 17.19 70,145
04/10/2019 16.56 17.03 16.4 16.9 143,702
04/09/2019 16.94 17 16.51 16.56 42,625
04/08/2019 17.19 17.19 16.86 17.03 87,109
04/05/2019 17.29 17.9134 16.96 17.22 83,511
04/04/2019 17.02 17.23 16.93 17.22 37,547
04/03/2019 16.49 17.185 16.4595 17.02 102,725
04/02/2019 16.08 16.49 15.9398 16.38 25,474
04/01/2019 16.16 16.36 15.98 16.03 27,670
03/29/2019 16.17 16.43 15.83 16.04 110,550
03/28/2019 15.96 16.2 15.96 16.13 56,225
03/27/2019 16.12 16.42 15.95 16.02 34,538
03/26/2019 16.35 16.43 16 16.1 33,722
03/25/2019 16.26 16.71 16 16.07 58,578
03/22/2019 16.4 16.83 16.24 16.27 66,470
03/21/2019 16.74 17.07 16.4 16.44 43,147
03/20/2019 16.89 17.89 16.61 16.81 39,769
03/19/2019 17.41 17.51 16.88 16.92 15,240
03/18/2019 17.7 17.7 16.8901 17.06 23,037
03/15/2019 16.95 18 16.95 17.04 156,326
03/14/2019 16.97 17.09 16.81 16.97 34,328
03/13/2019 17.19 17.375 16.858 16.98 47,516
03/12/2019 17.24 17.54 17.1 17.2 44,483
03/11/2019 17.33 17.42 17.065 17.36 35,258
03/08/2019 16.65 17.44 16.65 17.34 38,488
03/07/2019 17.99 17.99 17 17.02 72,653
03/06/2019 18.54 18.655 17.97 18.03 50,524
03/05/2019 18.76 18.98 18.52 18.53 41,607
03/04/2019 18.52 18.8 18.52 18.77 49,781
03/01/2019 18.45 19.13 18.45 18.62 90,373
02/28/2019 16.07 18.3 16.07 18.25 144,430
02/27/2019 18.52 18.73 18.15 18.31 33,599
02/26/2019 18.745 18.81 18.52 18.57 33,340
02/25/2019 19 19.01 18.49 18.75 62,758
02/22/2019 18.85 19 18.721 18.91 14,683
02/21/2019 18.62 18.85 18.465 18.83 34,312
02/20/2019 18.67 18.98 18.53 18.61 30,275
02/19/2019 18.51 18.76 18.15 18.58 90,046
02/15/2019 18.75 18.97 18.53 18.54 25,565
02/14/2019 18.58 18.895 18.57 18.63 19,652
02/13/2019 18.3 18.78 18.15 18.72 37,375
02/12/2019 18.2 18.61 18.2 18.4 27,176
02/11/2019 18.26 18.39 18.14 18.36 25,354
02/08/2019 18.26 18.26 18.07 18.25 26,695
02/07/2019 18.41 18.58 18.15 18.26 25,975
02/06/2019 18.29 18.61 18.17 18.4 26,571
02/05/2019 18.16 18.3428 18.125 18.28 22,889
02/04/2019 18.46 18.57 18.11 18.17 14,126
02/01/2019 18.14 18.527 18.14 18.46 16,619
01/31/2019 18.26 18.3 18.1 18.11 48,904
01/30/2019 18.58 18.6442 18.2 18.25 31,878
01/29/2019 18.33 18.74 18.13 18.57 23,321
01/28/2019 18.06 18.35 18.02 18.32 45,038
01/25/2019 18.11 18.38 17.9886 18.07 27,254
01/24/2019 18.14 18.45 18.03 18.11 17,750
01/23/2019 18.38 18.74 18.08 18.32 28,618
01/22/2019 18.92 18.96 17.96 18.36 151,798
01/18/2019 19.31 19.48 19.02 19.04 37,532
*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?



Smart Portfolio