TipRanks
Go Ultimate55% OFF

First Hartford (FHRT) Historical Prices

FHRT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.1632.2532.1632.2532.25+0.00%00.00
Oct 29, 202632.1632.2532.1632.2532.25+11.21%2331.86
Oct 28, 202629.0029.0028.7029.0029.00+0.00%00.00
Oct 27, 202629.0029.0028.7029.0029.00+4.50%1,0009.13
Oct 26, 202627.7529.0026.5027.7527.75-1.77%00.00
Oct 23, 202628.2528.2528.2528.2528.25+3.20%6005.81
Oct 22, 202627.3828.2526.5027.3827.38-3.13%00.00
Oct 21, 202628.5028.5028.2628.2628.26+2.76%2702.73
Oct 20, 202627.5028.5026.5027.5027.50+0.92%00.00
Oct 19, 202627.2528.5026.0027.2527.25+0.00%00.00
Oct 16, 202627.2528.5026.0027.2527.25+4.81%00.00
Oct 15, 202626.0026.0026.0026.0026.00-7.14%1001.03
Oct 14, 202628.0028.0027.7628.0028.00+3.70%1,20015.31
Oct 13, 202627.0028.0026.0027.0027.00-1.85%00.00
Oct 12, 202627.5127.5127.5127.5127.51+10.04%2152.87
Oct 09, 202625.0025.0025.0025.0025.00+0.00%00.00
Oct 08, 202625.0025.0025.0025.0025.00+0.00%00.00
Oct 07, 202625.0025.0025.0025.0025.00+2.04%1,61532.75
Oct 06, 202624.5025.0024.0024.5024.50+0.00%00.00
Oct 05, 202624.5025.0024.0024.5024.50+0.00%00.00
Oct 02, 202624.5025.0024.0024.5024.50+1.03%00.00
Oct 01, 202624.2524.5024.0024.2524.25-4.90%00.00
Sep 30, 202625.7526.0425.5025.5025.50-3.32%2,10097.86
Sep 29, 202626.3827.0025.7526.3826.38-1.49%00.00
Sep 28, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 25, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 24, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 23, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 22, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 21, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 18, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 17, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 16, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 15, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 14, 202626.7827.8025.7526.7826.78+0.00%00.00
Sep 11, 202626.7827.8025.7526.7826.78+0.47%00.00
Sep 10, 202626.6527.8025.5026.6526.65+0.00%00.00
Sep 09, 202626.6527.8025.5026.6526.65+0.00%00.00
Sep 08, 202626.6527.8025.5026.6526.65+0.00%00.00
Sep 07, 202626.6527.8025.5026.6526.65+0.00%00.00
Sep 04, 202626.6527.8025.5026.6526.65+0.00%00.00
Sep 03, 202626.6527.8025.5026.6526.65+0.00%00.00
Sep 02, 202626.6527.8025.5026.6526.65+0.00%00.00
Sep 01, 202626.6527.8025.5026.6526.65+3.50%00.00
Aug 31, 202625.7525.7525.7525.7525.75+3.00%1251.78
Aug 28, 202625.0025.0025.0025.0025.00+0.00%00.00
Aug 27, 202625.0025.0025.0025.0025.00+0.00%00.00
Aug 26, 202625.0025.0025.0025.0025.00+0.00%00.00
Aug 25, 202625.0025.0025.0025.0025.00+0.00%00.00
Aug 24, 202625.0025.0025.0025.0025.00+0.00%00.00