STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Future Health ESG Corp. (FHLT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

11.95

+0.90

(+8.14%)

At close: 04:00PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	11.95	11.95	11.95	11.95	11.95	500
May 09, 2024	12.00	12.00	12.00	12.00	12.00	-
May 08, 2024	12.00	12.00	12.00	12.00	12.00	-
May 07, 2024	12.00	12.00	12.00	12.00	12.00	-
May 06, 2024	12.00	12.00	12.00	12.00	12.00	-
May 03, 2024	12.00	12.00	12.00	12.00	12.00	-
May 02, 2024	12.00	12.00	12.00	12.00	12.00	-
May 01, 2024	12.48	12.67	11.95	12.00	12.00	4,200
Apr 30, 2024	12.12	12.90	12.10	12.27	12.27	3,800
Apr 29, 2024	12.64	12.90	12.00	12.50	12.50	1,400
Apr 26, 2024	12.25	12.64	12.00	12.30	12.30	6,000
Apr 25, 2024	11.90	11.90	11.75	11.75	11.75	300
Apr 24, 2024	12.39	12.39	11.51	11.53	11.53	1,200
Apr 23, 2024	11.99	12.60	11.70	11.98	11.98	5,500
Apr 22, 2024	11.89	12.00	11.50	11.50	11.50	2,800
Apr 19, 2024	13.20	13.80	10.73	10.73	10.73	9,700
Apr 18, 2024	11.84	14.65	11.60	12.70	12.70	20,600
Apr 17, 2024	12.81	12.81	12.81	12.81	12.81	-
Apr 16, 2024	12.81	12.81	12.81	12.81	12.81	-
Apr 15, 2024	12.81	12.81	12.81	12.81	12.81	-
Apr 12, 2024	11.70	15.00	11.70	12.81	12.81	23,400
Apr 11, 2024	11.99	14.00	11.20	12.11	12.11	25,700
Apr 10, 2024	13.34	14.50	11.74	12.39	12.39	41,500
Apr 09, 2024	11.90	15.05	11.90	12.94	12.94	40,300
Apr 08, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 05, 2024	12.00	12.00	12.00	12.00	12.00	-
Apr 04, 2024	11.80	12.45	11.44	12.00	12.00	8,900
Apr 03, 2024	10.78	10.78	10.78	10.78	10.78	-
Apr 02, 2024	10.78	10.78	10.78	10.78	10.78	-
Apr 01, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 28, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 27, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 26, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 25, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 22, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 21, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 20, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 19, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 18, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 15, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 14, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 13, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 12, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 11, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 08, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 07, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 06, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 05, 2024	10.78	10.78	10.78	10.78	10.78	-
Mar 04, 2024	10.69	10.80	10.69	10.78	10.78	1,800
Mar 01, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 29, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 28, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 27, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 26, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 23, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 22, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 21, 2024	10.63	10.63	10.63	10.63	10.63	-
Feb 20, 2024	10.69	10.69	10.63	10.63	10.63	1,500
Feb 16, 2024	10.69	10.69	10.69	10.69	10.69	-
Feb 15, 2024	10.69	10.69	10.69	10.69	10.69	-
Feb 14, 2024	10.69	10.69	10.69	10.69	10.69	-
Feb 13, 2024	10.69	10.69	10.69	10.69	10.69	-
Feb 12, 2024	10.69	10.69	10.69	10.69	10.69	-
Feb 09, 2024	10.69	10.69	10.69	10.69	10.69	100
Feb 08, 2024	11.64	11.64	11.64	11.64	11.64	-
Feb 07, 2024	11.64	11.64	11.64	11.64	11.64	-
Feb 06, 2024	11.64	11.64	11.64	11.64	11.64	-
Feb 05, 2024	11.64	11.64	11.64	11.64	11.64	-
Feb 02, 2024	11.64	11.64	11.64	11.64	11.64	-
Feb 01, 2024	10.85	11.64	10.85	11.64	11.64	500
Jan 31, 2024	11.60	11.60	11.27	11.32	11.32	900
Jan 30, 2024	11.43	11.43	10.66	10.81	10.81	2,700
Jan 29, 2024	11.00	11.09	10.80	11.09	11.09	1,000
Jan 26, 2024	10.79	11.40	10.62	10.73	10.73	1,100
Jan 25, 2024	10.71	10.82	10.71	10.82	10.82	700
Jan 24, 2024	10.70	10.70	10.70	10.70	10.70	200
Jan 23, 2024	10.66	10.76	10.66	10.71	10.71	1,000
Jan 22, 2024	10.69	10.77	10.69	10.70	10.70	1,400
Jan 19, 2024	10.92	10.92	10.67	10.71	10.71	1,100
Jan 18, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 17, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 16, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 12, 2024	10.67	10.67	10.67	10.67	10.67	100
Jan 11, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 10, 2024	10.67	10.67	10.67	10.67	10.67	400
Jan 09, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 08, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 05, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 04, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 03, 2024	10.67	10.67	10.67	10.67	10.67	-
Jan 02, 2024	10.67	10.67	10.67	10.67	10.67	-
Dec 29, 2023	10.63	10.77	10.62	10.67	10.67	1,700
Dec 28, 2023	10.66	10.66	10.63	10.63	10.63	400
Dec 27, 2023	10.70	10.70	10.70	10.70	10.70	-
Dec 26, 2023	10.70	10.70	10.70	10.70	10.70	-
Dec 22, 2023	10.70	10.70	10.70	10.70	10.70	-
Dec 21, 2023	10.68	10.70	10.65	10.70	10.70	3,100
Dec 20, 2023	10.62	10.62	10.62	10.62	10.62	300
Dec 19, 2023	10.58	10.58	10.58	10.58	10.58	-
Dec 18, 2023	10.58	10.58	10.58	10.58	10.58	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,276.77-2,745.27(-3.19%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Future Health ESG Corp. (FHLT)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,276.77
-2,745.27(-3.19%)