Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:25:05 EDT Fri 18 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-18
Q
FHB
25.66
25.745
25.42
25.54
0.01
618,310
5,764
25.04
26.05
2025-07-17
Q
FHB
25.23
25.60
25.22
25.53
0.29
1,201,786
9,305
22.14
29.28
2025-07-16
Q
FHB
25.30
25.38
24.85
25.24
0.19
549,350
8,006
24.99
25.56
2025-07-15
Q
FHB
25.97
26.00
25.04
25.05
-0.99
1,263,458
10,756
22.87
28.69
2025-07-14
Q
FHB
25.87
26.06
25.76
26.04
0.17
1,193,855
13,530
23.63
28.58
2025-07-11
Q
FHB
26.01
26.10
25.76
25.87
-0.34
1,005,971
11,862
23.55
28.58
2025-07-10
Q
FHB
26.06
26.375
25.87
26.21
0.05
1,148,597
10,061
22.39
28.58
2025-07-09
Q
FHB
26.63
26.72
26.02
26.16
-0.27
1,399,471
9,647
22.32
29.01
2025-07-08
Q
FHB
25.80
26.57
25.115
26.43
0.16
1,433,465
10,525
22.21
26.73
2025-07-07
Q
FHB
26.34
26.71
26.11
26.27
-0.14
1,255,302
10,250
23.51
26.65
2025-07-04
Q
FHB
26.29
26.60
26.11
26.41
0.19
0
0
23.51
28.84
2025-07-03
Q
FHB
26.29
26.60
26.11
26.41
0.19
1,043,568
7,063
23.51
28.84
2025-07-02
Q
FHB
25.94
26.23
25.61
26.22
0.50
2,777,215
13,280
25.65
29.85
2025-07-01
Q
FHB
24.87
26.08
24.825
25.72
0.76
1,171,398
12,487
19.54
28.50
2025-06-30
Q
FHB
24.91
25.09
24.86
24.96
0.13
859,590
6,567
22.52
27.50
2025-06-27
Q
FHB
24.81
25.005
24.69
24.83
0.10
1,572,063
9,192
22.58
26.88
2025-06-26
Q
FHB
24.31
24.765
24.30
24.73
0.47
521,000
6,512
20.73
24.79
2025-06-25
Q
FHB
24.43
24.48
24.21
24.26
-0.20
846,296
8,096
20.73
24.79
2025-06-24
Q
FHB
24.21
24.70
24.21
24.46
0.41
2,624,683
15,869
24.00
26.83
2025-06-23
Q
FHB
23.28
24.06
23.21
24.05
0.71
646,018
6,847
20.34
26.41
2025-06-20
Q
FHB
23.28
23.49
23.23
23.34
0.18
1,023,254
5,600
20.34
24.79
2025-06-19
Q
FHB
23.02
23.35
23.015
23.16
0.12
0
0
20.34
25.56
2025-06-18
Q
FHB
23.02
23.35
23.015
23.16
0.12
545,746
6,460
20.34
25.56
2025-06-17
Q
FHB
23.09
23.31
22.91
23.04
-0.23
864,083
6,543
20.91
25.11
2025-06-16
Q
FHB
23.64
23.735
23.24
23.27
-0.14
609,579
9,958
21.04
23.27
2025-06-13
Q
FHB
23.91
24.2468
23.38
23.41
-0.74
1,370,472
11,150
23.34
24.79
2025-06-12
Q
FHB
24.12
24.18
23.79
24.15
-0.01
816,990
8,454
24.05
26.41
2025-06-11
Q
FHB
24.48
24.565
24.07
24.16
-0.22
850,890
9,316
14.90
26.61
2025-06-10
Q
FHB
24.23
24.54
24.12
24.38
0.21
571,161
7,970
21.04
26.72
2025-06-09
Q
FHB
24.25
24.39
24.04
24.17
0.035
564,379
8,920
21.04
29.97
2025-06-06
Q
FHB
23.71
24.195
23.71
24.135
0.525
519,053
6,975
23.69
26.36
2025-06-05
Q
FHB
23.58
23.695
23.42
23.61
0.02
696,760
9,666
21.04
23.58
2025-06-04
Q
FHB
23.87
24.00
23.525
23.59
-0.34
532,549
8,570
21.04
25.59
2025-06-03
Q
FHB
23.43
23.99
23.36
23.93
0.44
725,280
8,299
23.66
24.20
2025-06-02
Q
FHB
23.79
23.81
23.35
23.49
-0.39
589,155
7,907
20.34
26.36
2025-05-30
Q
FHB
23.81
23.96
23.655
23.88
0.01
1,086,734
6,417
20.34
26.36
2025-05-29
Q
FHB
23.65
23.87
23.57
23.87
0.25
469,897
5,118
23.12
23.86
2025-05-28
Q
FHB
23.87
23.96
23.4559
23.62
-0.30
481,673
4,787
23.16
24.56
2025-05-27
Q
FHB
23.65
23.93
23.41
23.92
0.50
446,724
5,618
20.34
24.06
2025-05-26
Q
FHB
23.24
23.52
23.12
23.42
-0.18
0
0
20.34
26.86
2025-05-23
Q
FHB
23.24
23.52
23.12
23.42
-0.18
405,579
5,518
20.34
26.86
2025-05-22
Q
FHB
23.36
23.735
23.36
23.60
0.10
830,057
6,800
20.34
26.73
2025-05-21
Q
FHB
24.03
24.10
23.50
23.50
-0.79
551,825
5,419
20.34
26.86
2025-05-20
Q
FHB
24.21
24.46
24.125
24.29
0.05
510,700
5,443
20.34
26.86
2025-05-19
Q
FHB
24.11
24.27
24.00
24.24
-0.09
525,663
5,971
20.34
28.22
2025-05-16
Q
FHB
24.58
24.66
24.368
24.59
0.08
563,340
5,535
13.41
28.22
2025-05-15
Q
FHB
24.50
24.59
24.38
24.51
-0.02
531,857
6,083
22.26
27.92
2025-05-14
Q
FHB
24.42
24.645
24.38
24.53
-0.01
665,152
8,924
24.12
27.22
2025-05-13
Q
FHB
24.69
24.7649
24.48
24.54
-0.10
831,996
8,942
22.26
25.08
2025-05-12
Q
FHB
24.41
24.82
24.41
24.64
1.02
787,665
8,106
24.31
24.94
2025-05-09
Q
FHB
23.71
23.75
23.53
23.62
-0.02
547,646
5,114
23.36
24.71
2025-05-08
Q
FHB
23.24
23.9405
23.24
23.64
0.64
721,498
7,598
23.00
24.63
2025-05-07
Q
FHB
23.25
23.33
22.94
23.00
-0.03
958,721
9,364
22.51
25.73
2025-05-06
Q
FHB
23.07
23.28
22.84
23.03
-0.29
623,340
6,132
22.65
25.79
2025-05-05
Q
FHB
23.04
23.695
22.96
23.32
0.06
461,787
5,505
22.99
25.69
2025-05-02
Q
FHB
23.25
23.44
23.12
23.26
0.31
530,489
6,034
22.99
25.68
2025-05-01
Q
FHB
23.10
23.25
22.615
22.95
0.09
674,335
8,556
22.14
26.06
2025-04-30
Q
FHB
22.89
23.00
22.51
22.86
-0.36
811,939
6,852
22.54
23.21
2025-04-29
Q
FHB
22.89
23.24
22.77
23.22
0.28
815,848
9,329
22.63
23.70
2025-04-28
Q
FHB
22.93
23.06
22.76
22.94
0.09
660,103
7,568
20.58
68.79
2025-04-25
Q
FHB
22.78
23.045
22.71
22.85
-0.19
889,579
7,627
22.00
25.70
2025-04-24
Q
FHB
23.32
23.655
22.79
23.04
-0.44
1,345,856
13,616
21.85
92.22
2025-04-23
Q
FHB
23.05
24.25
23.05
23.48
0.19
1,349,513
10,640
18.11
25.96
2025-04-22
Q
FHB
22.43
23.32
22.43
23.29
0.83
1,064,695
11,362
20.13
26.88
2025-04-21
Q
FHB
22.42
22.70
22.075
22.46
-0.18
853,125
9,403
20.32
26.88