Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FORH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 22.8793 | 0.14 | 0.62% | 22.80 | 22.8793 | 22.80 | 618 |
| May 30 2024 | 22.7376 | 0.20 | 0.90% | 22.64 | 22.81 | 22.64 | 8,030 |
| May 29 2024 | 22.5339 | -0.28 | -1.21% | 22.58 | 22.58 | 22.47 | 3,504 |
| May 28 2024 | 22.8089 | -0.02 | -0.09% | 22.81 | 22.88 | 22.8089 | 1,206 |
| May 24 2024 | 22.83 | 0.07 | 0.30% | 22.78 | 22.83 | 22.78 | 800 |
| May 23 2024 | 22.761 | -0.37 | -1.61% | 23.01 | 23.01 | 22.761 | 516 |
| May 22 2024 | 23.1335 | -0.22 | -0.94% | 23.1335 | 23.1335 | 23.1335 | 0 |
| May 21 2024 | 23.3534 | -0.05 | -0.22% | 23.3534 | 23.3534 | 23.3534 | 0 |
| May 20 2024 | 23.4058 | -0.14 | -0.58% | 23.4058 | 23.4058 | 23.4058 | 0 |
| May 17 2024 | 23.5413 | 0.09 | 0.38% | 23.60 | 23.62 | 23.36 | 1,769 |
| May 16 2024 | 23.4532 | 0.15 | 0.65% | 23.22 | 23.46 | 23.22 | 2,978 |
| May 15 2024 | 23.3007 | 0.02 | 0.07% | 23.2668 | 23.47 | 23.22 | 27,559 |
| May 14 2024 | 23.2854 | 0.14 | 0.61% | 23.30 | 23.30 | 23.2854 | 5 |
| May 13 2024 | 23.1441 | 0.03 | 0.15% | 23.36 | 23.36 | 23.1441 | 1,887 |
| May 10 2024 | 23.11 | -0.44 | -1.87% | 22.87 | 23.11 | 22.71 | 3,671 |
| May 09 2024 | 23.5498 | -0.39 | -1.63% | 23.77 | 23.77 | 23.45 | 3,186 |
| May 08 2024 | 23.9397 | -0.11 | -0.44% | 23.75 | 23.9397 | 23.72 | 3,125 |
| May 07 2024 | 24.0465 | -0.17 | -0.72% | 24.12 | 24.15 | 24.025 | 2,147 |
| May 06 2024 | 24.2199 | 0.34 | 1.42% | 24.27 | 24.27 | 24.1675 | 1,170 |
| May 03 2024 | 23.8805 | 0.22 | 0.92% | 23.82 | 23.92 | 23.79 | 3,513 |
| May 02 2024 | 23.6622 | 0.14 | 0.58% | 23.53 | 23.67 | 23.47 | 2,068 |
| May 01 2024 | 23.525 | 0.68 | 2.96% | 23.08 | 23.73 | 23.08 | 4,313 |
| Apr 30 2024 | 22.8483 | -0.37 | -1.58% | 22.88 | 22.88 | 22.75 | 1,793 |
| Apr 29 2024 | 23.2143 | 0.38 | 1.64% | 23.07 | 23.2143 | 23.07 | 155 |
| Apr 26 2024 | 22.8392 | 0.10 | 0.43% | 23.4174 | 23.4174 | 22.79 | 2,979 |
| Apr 25 2024 | 22.741 | 0.00 | 0.01% | 22.741 | 22.741 | 22.741 | 0 |
| Apr 24 2024 | 22.7398 | 0.17 | 0.76% | 22.7398 | 22.7398 | 22.7398 | 5 |
| Apr 23 2024 | 22.5685 | 0.34 | 1.53% | 22.5685 | 22.5685 | 22.5685 | 0 |
| Apr 22 2024 | 22.2282 | -0.17 | -0.74% | 22.50 | 22.50 | 22.2282 | 2 |
| Apr 19 2024 | 22.3938 | 0.11 | 0.52% | 22.3938 | 22.3938 | 22.3938 | 1 |
| Apr 18 2024 | 22.279 | -0.31 | -1.39% | 22.279 | 22.279 | 22.279 | 0 |
| Apr 17 2024 | 22.5921 | -0.07 | -0.33% | 23.04 | 23.04 | 22.5921 | 2,709 |
| Apr 16 2024 | 22.6668 | -0.20 | -0.88% | 22.6668 | 22.6668 | 22.6668 | 0 |
| Apr 15 2024 | 22.8669 | -0.17 | -0.75% | 22.89 | 22.89 | 22.8669 | 58 |
| Apr 12 2024 | 23.04 | -0.47 | -2.00% | 23.7199 | 23.7199 | 22.96 | 10,104 |
| Apr 11 2024 | 23.51 | 0.20 | 0.86% | 23.64 | 23.70 | 23.491 | 1,204 |
| Apr 10 2024 | 23.31 | -0.39 | -1.65% | 23.38 | 23.38 | 23.25 | 325 |
| Apr 09 2024 | 23.70 | 0.08 | 0.34% | 23.78 | 23.84 | 23.63 | 1,703 |
| Apr 08 2024 | 23.62 | 0.00 | 0.00% | 23.60 | 23.62 | 23.60 | 104 |
| Apr 05 2024 | 23.62 | -0.01 | -0.04% | 23.62 | 23.62 | 23.62 | 150 |
| Apr 04 2024 | 23.63 | 0.01 | 0.04% | 24.14 | 24.14 | 23.59 | 2,444 |
| Apr 03 2024 | 23.62 | 0.19 | 0.81% | 23.7247 | 23.8692 | 23.62 | 1,559 |
| Apr 02 2024 | 23.431 | -0.03 | -0.12% | 23.431 | 23.431 | 23.431 | 101 |
| Apr 01 2024 | 23.46 | -0.13 | -0.55% | 23.59 | 23.77 | 23.46 | 13,648 |
| Mar 28 2024 | 23.59 | 0.18 | 0.79% | 23.48 | 23.65 | 23.48 | 7,274 |
| Mar 27 2024 | 23.4059 | 0.56 | 2.43% | 23.22 | 23.4059 | 23.21 | 3,845 |
| Mar 26 2024 | 22.85 | -0.10 | -0.44% | 23.07 | 23.07 | 22.85 | 8,596 |
| Mar 25 2024 | 22.951 | -0.04 | -0.17% | 23.05 | 23.05 | 22.84 | 10,106 |
| Mar 22 2024 | 22.99 | -0.10 | -0.42% | 23.05 | 23.05 | 22.92 | 4,420 |
| Mar 21 2024 | 23.0859 | 0.07 | 0.31% | 23.65 | 23.65 | 23.08 | 4,682 |
| Mar 20 2024 | 23.014 | 0.34 | 1.50% | 22.65 | 23.014 | 22.65 | 5,818 |
| Mar 19 2024 | 22.6745 | 0.22 | 0.98% | 22.69 | 22.6939 | 22.63 | 1,767 |
| Mar 18 2024 | 22.4534 | -0.03 | -0.12% | 22.48 | 22.48 | 22.44 | 1,185 |
| Mar 15 2024 | 22.4804 | 0.29 | 1.32% | 22.47 | 22.5019 | 22.44 | 7,230 |
| Mar 14 2024 | 22.1871 | -0.18 | -0.81% | 22.22 | 22.22 | 22.1871 | 184 |
| Mar 13 2024 | 22.3672 | 0.26 | 1.16% | 22.16 | 22.4359 | 22.16 | 5,588 |
| Mar 12 2024 | 22.11 | -0.21 | -0.96% | 22.29 | 22.29 | 22.08 | 13,884 |
| Mar 11 2024 | 22.3245 | 0.13 | 0.56% | 22.20 | 22.345 | 22.20 | 6,412 |
| Mar 08 2024 | 22.1993 | 0.05 | 0.21% | 22.16 | 22.1993 | 22.10 | 2,578 |
| Mar 07 2024 | 22.1528 | -0.04 | -0.17% | 22.29 | 22.29 | 22.11 | 4,407 |
| Mar 06 2024 | 22.1914 | 0.39 | 1.80% | 22.1914 | 22.1914 | 22.1914 | 100 |
| Mar 05 2024 | 21.7996 | -0.17 | -0.78% | 21.92 | 21.92 | 21.7996 | 3,148 |
