Friendly Hills Bancorp (OP: FHLB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 6.400 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 6.400 | 0 | -0.20(-3.03%) | |||
| Apr 24, 2023 | 6.600 | 6.600 | 6.600 | 6.600 | 1,000 | +0.20(+3.12%) |
| Apr 21, 2023 | 6.400 | 6.400 | 6.400 | 6.400 | 1,200 | +0.10(+1.59%) |
| Apr 20, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 200 | +0.00(+0.00%) |
| Apr 19, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 101 | +0.10(+1.61%) |
| Apr 18, 2023 | 6.150 | 6.200 | 6.150 | 6.200 | 2,600 | +0.20(+3.33%) |
| Apr 17, 2023 | 6.400 | 6.400 | 5.900 | 6.000 | 7,310 | -0.75(-11.11%) |
| Apr 14, 2023 | 6.450 | 6.750 | 6.050 | 6.750 | 2,973 | +0.05(+0.75%) |
| Apr 12, 2023 | 6.700 | 0 | +0.25(+3.88%) | |||
| Apr 11, 2023 | 6.450 | 6.450 | 6.450 | 6.450 | 200 | +0.05(+0.78%) |
| Apr 10, 2023 | 6.250 | 6.400 | 6.250 | 6.400 | 400 | +0.20(+3.23%) |
| Apr 06, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 600 | +0.20(+3.33%) |
| Mar 31, 2023 | 6.000 | 1 | +0.20(+3.45%) | |||
| Mar 30, 2023 | 5.750 | 5.800 | 5.750 | 5.800 | 3,201 | +0.05(+0.87%) |
| Mar 29, 2023 | 6.000 | 6.000 | 5.750 | 5.750 | 2,873 | -0.25(-4.17%) |
| Mar 28, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 666 | +0.25(+4.35%) |
| Mar 27, 2023 | 5.750 | 5.750 | 5.750 | 5.750 | 2,375 | +0.10(+1.77%) |
| Mar 24, 2023 | 6.030 | 6.030 | 5.450 | 5.650 | 8,579 | -0.55(-8.87%) |
| Mar 23, 2023 | 7.100 | 7.100 | 5.900 | 6.200 | 13,900 | -0.90(-12.68%) |
| Mar 22, 2023 | 7.270 | 7.270 | 7.100 | 7.100 | 22,029 | -0.10(-1.39%) |
| Mar 21, 2023 | 7.270 | 7.270 | 7.200 | 7.200 | 3,410 | -0.32(-4.26%) |
| Mar 15, 2023 | 7.520 | 0 | -0.28(-3.59%) | |||
| Mar 14, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | +0.00(+0.00%) |
| Mar 13, 2023 | 7.800 | 7.800 | 7.800 | 7.800 | 4,969 | -0.20(-2.50%) |
| Feb 28, 2023 | 8.000 | 0 | +0.18(+2.30%) | |||
| Feb 16, 2023 | 7.820 | 1 | -0.05(-0.64%) | |||
| Feb 15, 2023 | 7.870 | 7.870 | 7.870 | 7.870 | 250 | +0.00(+0.00%) |
| Feb 14, 2023 | 7.900 | 7.925 | 7.850 | 7.870 | 5,300 | -0.13(-1.62%) |
| Feb 10, 2023 | 8.000 | 0 | +0.20(+2.56%) | |||
| Feb 09, 2023 | 7.900 | 7.900 | 7.800 | 7.800 | 1,850 | -0.20(-2.50%) |
| Feb 07, 2023 | 8.000 | 0 | +0.10(+1.27%) | |||
| Jan 30, 2023 | 7.900 | 0 | -0.10(-1.25%) | |||
| Jan 26, 2023 | 8.000 | 0 | +0.20(+2.56%) | |||
| Jan 25, 2023 | 7.900 | 7.900 | 7.750 | 7.800 | 2,600 | -0.10(-1.27%) |
| Jan 20, 2023 | 7.900 | 0 | +0.05(+0.64%) | |||
| Jan 19, 2023 | 7.900 | 7.900 | 7.850 | 7.850 | 300 | -0.20(-2.48%) |
| Jan 17, 2023 | 8.050 | 0 | +0.03(+0.37%) | |||
| Jan 10, 2023 | 8.020 | 0 | +0.00(+0.00%) | |||
| Dec 30, 2022 | 8.020 | 0 | +0.17(+2.17%) | |||
| Dec 29, 2022 | 7.880 | 7.880 | 7.850 | 7.850 | 700 | +0.05(+0.64%) |
| Dec 22, 2022 | 7.800 | 0 | -0.12(-1.52%) | |||
| Dec 19, 2022 | 7.920 | 0 | +0.02(+0.25%) | |||
| Dec 15, 2022 | 7.900 | 100 | +0.00(+0.00%) | |||
| Dec 14, 2022 | 7.910 | 7.910 | 7.900 | 7.900 | 600 | -0.09(-1.13%) |
| Dec 12, 2022 | 7.990 | 0 | +0.14(+1.78%) | |||
| Dec 09, 2022 | 7.925 | 7.925 | 7.850 | 7.850 | 2,010 | -0.55(-6.55%) |
| Nov 28, 2022 | 8.400 | 0 | +0.00(+0.00%) | |||
| Nov 25, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 700 | +0.05(+0.60%) |
| Nov 23, 2022 | 8.150 | 8.350 | 8.150 | 8.350 | 300 | +0.20(+2.45%) |
| Nov 21, 2022 | 8.150 | 0 | +0.50(+6.54%) | |||
| Nov 18, 2022 | 7.550 | 7.650 | 7.200 | 7.650 | 4,500 | -0.70(-8.38%) |
| Nov 16, 2022 | 8.350 | 75 | +0.35(+4.37%) | |||
| Nov 15, 2022 | 7.950 | 8.000 | 7.950 | 8.000 | 1,700 | +0.25(+3.23%) |
| Nov 10, 2022 | 7.750 | 0 | +0.41(+5.59%) | |||
| Nov 09, 2022 | 7.340 | 7.340 | 7.340 | 7.340 | 38,000 | +0.19(+2.66%) |
| Nov 04, 2022 | 7.150 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2022 | 7.150 | 7.221 | 7.150 | 7.150 | 600 | -0.10(-1.38%) |
| Nov 01, 2022 | 7.250 | 0 | -0.18(-2.42%) | |||
| Oct 24, 2022 | 7.430 | 0 | -0.21(-2.75%) | |||
| Oct 20, 2022 | 7.640 | 0 | +0.16(+2.14%) | |||
| Oct 17, 2022 | 7.480 | 3 | -0.04(-0.53%) | |||
| Oct 10, 2022 | 7.520 | 0 | +0.02(+0.27%) | |||
| Oct 05, 2022 | 7.500 | 0 | -0.40(-5.06%) | |||
| Sep 30, 2022 | 7.900 | 0 | -0.28(-3.42%) | |||
| Sep 29, 2022 | 8.180 | 8.180 | 8.180 | 8.180 | 1,000 | -0.01(-0.12%) |
| Sep 27, 2022 | 8.190 | 0 | +0.07(+0.89%) | |||
| Sep 26, 2022 | 8.250 | 8.250 | 8.118 | 8.118 | 1,350 | -0.13(-1.60%) |
| Sep 23, 2022 | 8.250 | 8.268 | 8.200 | 8.250 | 2,500 | -0.10(-1.20%) |
| Sep 22, 2022 | 8.350 | 8.350 | 8.350 | 8.350 | 5,100 | +0.00(+0.00%) |
| Sep 16, 2022 | 8.350 | 0 | +0.00(+0.00%) | |||
| Sep 15, 2022 | 8.350 | 8.350 | 8.350 | 8.350 | 1,020 | -0.03(-0.36%) |
| Sep 09, 2022 | 8.380 | 0 | +0.04(+0.48%) | |||
| Sep 08, 2022 | 8.310 | 8.340 | 8.310 | 8.340 | 8,100 | +0.04(+0.48%) |
| Sep 07, 2022 | 8.250 | 8.300 | 8.250 | 8.300 | 2,000 | +0.10(+1.22%) |
| Sep 06, 2022 | 8.150 | 8.200 | 8.050 | 8.200 | 2,700 | -0.23(-2.73%) |
| Sep 02, 2022 | 8.410 | 8.430 | 8.410 | 8.430 | 2,600 | +0.08(+0.96%) |
| Aug 31, 2022 | 8.350 | 0 | -0.13(-1.53%) | |||
| Aug 30, 2022 | 8.480 | 8.480 | 8.480 | 8.480 | 2,000 | +0.00(+0.00%) |
| Aug 26, 2022 | 8.480 | 0 | +0.02(+0.24%) | |||
| Aug 25, 2022 | 8.480 | 8.480 | 8.460 | 8.460 | 2,260 | -0.02(-0.24%) |
| Aug 23, 2022 | 8.480 | 0 | +0.03(+0.36%) | |||
| Aug 22, 2022 | 8.450 | 8.450 | 8.450 | 8.450 | 473 | +0.00(+0.00%) |
| Aug 19, 2022 | 8.420 | 8.500 | 8.420 | 8.450 | 12,550 | +0.02(+0.24%) |
| Aug 18, 2022 | 8.430 | 8.430 | 8.430 | 8.430 | 2,150 | +0.00(+0.00%) |
| Aug 16, 2022 | 8.430 | 0 | +0.00(+0.00%) | |||
| Aug 15, 2022 | 8.420 | 8.430 | 8.336 | 8.430 | 1,377 | +0.08(+0.96%) |
| Aug 12, 2022 | 8.350 | 8.350 | 8.267 | 8.350 | 1,400 | +0.35(+4.37%) |
| Jul 28, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
| Jul 15, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 9,630 | +0.00(+0.00%) |
| Jul 13, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2022 | 8.000 | 8.000 | 7.800 | 8.000 | 9,300 | +0.00(+0.00%) |
| Jul 11, 2022 | 8.350 | 8.350 | 7.800 | 8.000 | 8,128 | +0.00(+0.00%) |
| Jul 08, 2022 | 8.000 | 8.000 | 8.000 | 8.000 | 4,775 | +0.00(+0.00%) |
| Jun 30, 2022 | 8.000 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2022 | 8.000 | 0 | +0.25(+3.23%) | |||
| Jun 27, 2022 | 7.750 | 7.750 | 7.750 | 7.750 | 610 | +0.00(+0.00%) |
| Jun 22, 2022 | 7.750 | 0 | -0.10(-1.27%) | |||
| Jun 21, 2022 | 8.250 | 8.250 | 7.750 | 7.850 | 2,800 | -0.40(-4.85%) |
| Jun 17, 2022 | 8.700 | 8.700 | 8.250 | 8.250 | 2,100 | -0.47(-5.44%) |
| Jun 16, 2022 | 8.850 | 8.850 | 8.725 | 8.725 | 800 | +0.12(+1.45%) |
| Jun 14, 2022 | 8.600 | 70 | -0.40(-4.44%) | |||
| May 25, 2022 | 9.000 | 0 | +0.25(+2.86%) | |||
| May 19, 2022 | 8.750 | 0 | -0.30(-3.31%) | |||
| May 17, 2022 | 9.050 | 0 | +0.44(+5.11%) | |||
| May 13, 2022 | 8.610 | 0 | -0.69(-7.42%) | |||
| May 12, 2022 | 9.300 | 9.300 | 9.300 | 9.300 | 800 | +0.00(+0.00%) |
| May 11, 2022 | 9.300 | 9.300 | 9.300 | 9.300 | 1,200 | -0.05(-0.53%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.