Register for real-time alerts, custom portfolio, and market movers
FHER3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.90 | -0.13 | -2.58% | 5.04 | 5.05 | 4.90 | 8,600 |
| May 07 2024 | 5.03 | 0.08 | 1.62% | 4.98 | 5.03 | 4.95 | 5,200 |
| May 06 2024 | 4.95 | -0.03 | -0.60% | 4.98 | 4.98 | 4.95 | 2,400 |
| May 03 2024 | 4.98 | 0.02 | 0.40% | 5.00 | 5.00 | 4.97 | 11,300 |
| May 02 2024 | 4.96 | 0.01 | 0.20% | 4.96 | 5.03 | 4.96 | 900 |
| Apr 30 2024 | 4.95 | -0.02 | -0.40% | 5.00 | 5.01 | 4.95 | 4,400 |
| Apr 29 2024 | 4.97 | -0.03 | -0.60% | 5.00 | 5.06 | 4.96 | 7,000 |
| Apr 26 2024 | 5.00 | 0.00 | 0.00% | 4.95 | 5.05 | 4.95 | 800 |
| Apr 25 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 4.99 | 13,400 |
| Apr 24 2024 | 5.00 | -0.04 | -0.79% | 5.05 | 5.17 | 5.00 | 6,500 |
| Apr 23 2024 | 5.04 | 0.01 | 0.20% | 5.03 | 5.06 | 5.03 | 1,100 |
| Apr 22 2024 | 5.03 | -0.02 | -0.40% | 5.01 | 5.12 | 5.01 | 8,300 |
| Apr 19 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.04 | 1,800 |
| Apr 18 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.10 | 5.05 | 2,700 |
| Apr 17 2024 | 5.05 | 0.00 | 0.00% | 5.15 | 5.17 | 5.05 | 3,700 |
| Apr 16 2024 | 5.05 | -0.10 | -1.94% | 5.12 | 5.15 | 5.05 | 7,600 |
| Apr 15 2024 | 5.15 | -0.31 | -5.68% | 5.39 | 5.60 | 5.10 | 35,400 |
| Apr 12 2024 | 5.46 | 0.12 | 2.25% | 5.26 | 5.48 | 5.26 | 6,900 |
| Apr 11 2024 | 5.34 | 0.01 | 0.19% | 5.38 | 5.38 | 5.24 | 4,300 |
| Apr 10 2024 | 5.33 | -0.13 | -2.38% | 5.43 | 5.43 | 5.33 | 4,200 |
| Apr 09 2024 | 5.46 | -0.02 | -0.36% | 5.46 | 5.47 | 5.42 | 9,100 |
| Apr 08 2024 | 5.48 | -0.21 | -3.69% | 5.65 | 5.65 | 5.46 | 27,600 |
| Apr 05 2024 | 5.69 | -0.03 | -0.52% | 5.74 | 5.74 | 5.65 | 1,200 |
| Apr 04 2024 | 5.72 | 0.10 | 1.78% | 5.75 | 5.75 | 5.63 | 18,100 |
| Apr 03 2024 | 5.62 | 0.01 | 0.18% | 5.63 | 5.66 | 5.62 | 1,500 |
| Apr 02 2024 | 5.61 | -0.05 | -0.88% | 5.61 | 5.69 | 5.61 | 4,000 |
| Apr 01 2024 | 5.66 | -0.12 | -2.08% | 5.72 | 5.73 | 5.61 | 11,700 |
| Mar 28 2024 | 5.78 | 0.06 | 1.05% | 5.71 | 5.83 | 5.70 | 22,400 |
| Mar 27 2024 | 5.72 | 0.01 | 0.18% | 5.71 | 5.79 | 5.71 | 3,600 |
| Mar 26 2024 | 5.71 | -0.11 | -1.89% | 5.76 | 5.82 | 5.71 | 7,100 |
| Mar 25 2024 | 5.82 | -0.05 | -0.85% | 5.76 | 5.88 | 5.76 | 2,900 |
| Mar 22 2024 | 5.87 | 0.16 | 2.80% | 5.74 | 5.96 | 5.74 | 5,900 |
| Mar 21 2024 | 5.71 | -0.07 | -1.21% | 5.78 | 5.98 | 5.71 | 13,100 |
| Mar 20 2024 | 5.78 | 0.04 | 0.70% | 5.75 | 5.78 | 5.72 | 800 |
| Mar 19 2024 | 5.74 | -0.03 | -0.52% | 5.78 | 5.79 | 5.74 | 2,700 |
| Mar 18 2024 | 5.77 | 0.03 | 0.52% | 5.80 | 5.81 | 5.71 | 2,900 |
| Mar 15 2024 | 5.74 | -0.06 | -1.03% | 5.81 | 5.81 | 5.73 | 4,200 |
| Mar 14 2024 | 5.80 | 0.05 | 0.87% | 5.86 | 5.87 | 5.73 | 6,400 |
| Mar 13 2024 | 5.75 | 0.00 | 0.00% | 5.74 | 5.86 | 5.74 | 2,500 |
| Mar 12 2024 | 5.75 | -0.01 | -0.17% | 5.76 | 5.80 | 5.74 | 4,400 |
| Mar 11 2024 | 5.76 | -0.02 | -0.35% | 5.78 | 5.80 | 5.75 | 3,100 |
| Mar 08 2024 | 5.78 | -0.06 | -1.03% | 5.74 | 5.79 | 5.73 | 3,400 |
| Mar 07 2024 | 5.84 | 0.04 | 0.69% | 5.74 | 5.86 | 5.74 | 4,000 |
| Mar 06 2024 | 5.80 | 0.00 | 0.00% | 5.91 | 5.91 | 5.76 | 2,100 |
| Mar 05 2024 | 5.80 | 0.07 | 1.22% | 5.86 | 5.86 | 5.74 | 2,100 |
| Mar 04 2024 | 5.73 | -0.12 | -2.05% | 5.92 | 5.99 | 5.73 | 19,800 |
| Mar 01 2024 | 5.85 | 0.02 | 0.34% | 6.00 | 6.00 | 5.81 | 1,700 |
| Feb 29 2024 | 5.83 | -0.17 | -2.83% | 6.00 | 6.00 | 5.82 | 11,000 |
| Feb 28 2024 | 6.00 | 0.17 | 2.92% | 5.83 | 6.00 | 5.79 | 33,000 |
| Feb 27 2024 | 5.83 | 0.03 | 0.52% | 5.95 | 5.95 | 5.80 | 6,200 |
| Feb 26 2024 | 5.80 | -0.01 | -0.17% | 5.81 | 5.99 | 5.77 | 7,500 |
| Feb 23 2024 | 5.81 | 0.03 | 0.52% | 5.76 | 5.82 | 5.76 | 4,000 |
| Feb 22 2024 | 5.78 | 0.03 | 0.52% | 5.75 | 5.85 | 5.75 | 3,100 |
| Feb 21 2024 | 5.75 | 0.02 | 0.35% | 5.73 | 6.00 | 5.73 | 12,700 |
| Feb 20 2024 | 5.73 | -0.15 | -2.55% | 5.86 | 5.88 | 5.71 | 13,800 |
| Feb 19 2024 | 5.88 | -0.08 | -1.34% | 5.99 | 6.03 | 5.80 | 29,300 |
| Feb 16 2024 | 5.96 | -0.02 | -0.33% | 6.00 | 6.05 | 5.95 | 5,200 |
| Feb 15 2024 | 5.98 | -0.08 | -1.32% | 6.05 | 6.08 | 5.98 | 12,700 |
| Feb 14 2024 | 6.06 | -0.01 | -0.16% | 6.03 | 6.10 | 6.03 | 1,300 |
| Feb 09 2024 | 6.07 | 0.02 | 0.33% | 6.05 | 6.20 | 6.02 | 7,600 |
