FMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	48.64	48.66	48.56	48.60	48.60	-0.10%	60,180
Oct 30, 2024	48.64	48.66	48.54	48.65	48.65	0.08%	120,608
Oct 29, 2024	48.58	48.66	48.53	48.61	48.61	0.08%	95,300
Oct 28, 2024	48.56	48.66	48.55	48.57	48.57	-0.18%	62,048
Oct 25, 2024	48.69	48.70	48.58	48.66	48.66	0.08%	199,700
Oct 24, 2024	48.50	48.62	48.41	48.62	48.62	0.31%	86,918
Oct 23, 2024	48.73	48.73	48.39	48.47	48.47	-0.74%	89,600
Oct 22, 2024	48.92	48.94	48.77	48.83	48.83	-0.51%	44,007
Oct 21, 2024	49.20	49.23	49.04	49.08	48.91	-0.32%	104,500
Oct 18, 2024	49.22	49.27	49.15	49.24	49.08	0.04%	43,000
Oct 17, 2024	49.18	49.23	49.15	49.22	49.06	0.02%	55,135
Oct 16, 2024	49.24	49.25	49.17	49.21	49.05	-	40,700
Oct 15, 2024	49.15	49.22	49.14	49.21	49.05	0.24%	55,200
Oct 14, 2024	49.10	49.17	49.01	49.09	48.93	-0.12%	46,741
Oct 11, 2024	49.13	49.17	49.04	49.15	48.99	0.04%	23,300
Oct 10, 2024	49.13	49.15	49.03	49.13	48.97	-	59,131
Oct 9, 2024	49.12	49.14	48.96	49.13	48.97	-0.08%	77,600
Oct 8, 2024	49.11	49.21	49.09	49.17	49.01	0.12%	218,935
Oct 7, 2024	49.23	49.31	49.10	49.11	48.95	-0.37%	114,900
Oct 4, 2024	49.36	49.36	49.21	49.29	49.13	-0.36%	66,846
Oct 3, 2024	49.46	49.51	49.32	49.47	49.31	0.02%	130,200
Oct 2, 2024	49.42	49.48	49.34	49.46	49.30	-0.02%	50,380
Oct 1, 2024	49.48	49.51	49.38	49.47	49.31	0.14%	103,639
Sep 30, 2024	49.40	49.42	49.32	49.40	49.24	0.02%	91,600
Sep 27, 2024	49.32	49.41	49.24	49.39	49.23	0.18%	94,043
Sep 26, 2024	49.23	49.32	49.19	49.30	49.14	-0.12%	51,747
Sep 25, 2024	49.39	49.47	49.30	49.36	49.03	-0.14%	43,700
Sep 24, 2024	49.32	49.44	49.32	49.43	49.10	0.10%	36,239
Sep 23, 2024	49.37	49.44	49.33	49.38	49.05	-0.08%	244,500
Sep 20, 2024	49.35	49.43	49.31	49.42	49.26	0.16%	40,022
Sep 19, 2024	49.30	49.42	49.28	49.34	49.18	-0.18%	76,247
Sep 18, 2024	49.43	49.45	49.35	49.43	49.27	-	51,515
Sep 17, 2024	49.42	49.48	49.36	49.43	49.27	0.04%	56,920
Sep 16, 2024	49.42	49.43	49.35	49.41	49.25	0.18%	54,537
Sep 13, 2024	49.30	49.39	49.21	49.32	49.16	0.02%	85,305
Sep 12, 2024	49.40	49.40	49.23	49.31	49.15	-0.06%	86,700
Sep 11, 2024	49.36	49.38	49.25	49.34	49.18	0.16%	61,718
Sep 10, 2024	49.23	49.34	49.21	49.26	49.10	0.04%	90,100
Sep 9, 2024	49.23	49.28	49.16	49.24	49.08	0.06%	64,100
Sep 6, 2024	49.28	49.29	49.15	49.21	49.05	0.12%	49,500
Sep 5, 2024	49.05	49.15	49.03	49.15	48.99	0.16%	46,600
Sep 4, 2024	49.01	49.15	49.00	49.07	48.91	0.06%	45,819
Sep 3, 2024	49.44	49.44	48.97	49.04	48.88	0.29%	93,400
Aug 30, 2024	48.84	48.93	48.82	48.90	48.74	-0.02%	95,000
Aug 29, 2024	48.78	48.93	48.76	48.91	48.75	0.08%	56,705
Aug 28, 2024	48.89	48.90	48.82	48.87	48.71	-0.04%	74,300
Aug 27, 2024	48.90	48.92	48.82	48.89	48.89	-0.14%	76,300
Aug 26, 2024	49.06	49.26	48.90	48.96	48.96	-0.04%	67,600
Aug 23, 2024	48.87	49.09	48.86	48.98	48.98	0.20%	169,500
Aug 22, 2024	48.93	48.94	48.81	48.88	48.88	-0.16%	92,328
Aug 21, 2024	48.88	49.01	48.88	48.96	48.96	-0.22%	107,141
Aug 20, 2024	49.02	49.08	49.01	49.07	48.91	0.22%	196,800
Aug 19, 2024	48.96	49.11	48.92	48.96	48.80	-0.10%	76,823
Aug 16, 2024	48.94	49.01	48.93	49.01	48.85	-0.10%	33,243
Aug 15, 2024	49.12	49.12	48.93	49.06	48.90	-0.16%	71,800
Aug 14, 2024	49.14	49.15	49.09	49.14	48.98	-	68,200
Aug 13, 2024	49.14	49.15	49.00	49.14	48.98	0.29%	34,526
Aug 12, 2024	48.94	49.01	48.88	49.00	48.84	0.16%	28,329
Aug 9, 2024	48.92	49.02	48.90	48.92	48.76	-	58,821
Aug 8, 2024	49.02	49.02	48.90	48.92	48.76	-0.20%	36,100
Aug 7, 2024	49.25	49.25	48.94	49.02	48.86	-0.55%	53,919
Aug 6, 2024	49.36	49.36	49.17	49.29	49.13	-0.14%	104,300
Aug 5, 2024	49.47	49.47	49.25	49.36	49.20	0.20%	285,300
Aug 2, 2024	49.26	49.27	49.13	49.26	49.10	0.61%	61,400
Aug 1, 2024	48.79	48.96	48.79	48.96	48.80	0.29%	54,000
Jul 31, 2024	48.82	48.82	48.68	48.82	48.66	0.12%	79,100
Jul 30, 2024	48.75	48.78	48.64	48.76	48.60	0.02%	49,841
Jul 29, 2024	48.84	48.84	48.66	48.75	48.59	0.14%	49,500
Jul 26, 2024	48.74	48.74	48.60	48.68	48.52	0.08%	76,844
Jul 25, 2024	48.51	48.65	48.51	48.64	48.48	0.27%	41,143
Jul 24, 2024	48.78	48.78	48.50	48.51	48.35	-0.21%	58,037
Jul 23, 2024	49.32	49.32	48.55	48.61	48.45	-0.16%	23,419
Jul 22, 2024	48.72	48.85	48.67	48.69	48.37	-0.14%	33,336
Jul 19, 2024	48.86	48.87	48.70	48.76	48.59	0.02%	35,184
Jul 18, 2024	48.65	48.83	48.61	48.75	48.59	-0.16%	40,906
Jul 17, 2024	48.91	48.91	48.72	48.83	48.67	0.18%	67,878
Jul 16, 2024	48.66	48.79	48.66	48.74	48.58	0.10%	53,397
Jul 15, 2024	48.74	48.74	48.61	48.69	48.53	-0.14%	42,406
Jul 12, 2024	48.88	48.88	48.69	48.76	48.60	0.25%	36,104
Jul 11, 2024	48.63	48.77	48.63	48.64	48.48	0.23%	41,431
Jul 10, 2024	48.51	48.60	48.51	48.53	48.37	-0.02%	93,600
Jul 9, 2024	48.50	48.59	48.48	48.54	48.38	0.10%	66,131
Jul 8, 2024	48.50	48.61	48.47	48.49	48.33	-0.14%	78,408
Jul 5, 2024	48.46	48.64	48.46	48.56	48.40	0.08%	20,070
Jul 3, 2024	48.39	48.54	48.38	48.52	48.36	0.41%	24,132
Jul 2, 2024	48.35	48.47	48.29	48.32	48.16	0.10%	92,255
Jul 1, 2024	48.19	48.37	48.13	48.27	48.11	-0.10%	43,178
Jun 28, 2024	48.38	48.53	48.29	48.32	48.16	-0.23%	27,799
Jun 27, 2024	48.43	48.50	48.36	48.43	48.26	-0.25%	33,447
Jun 26, 2024	48.60	48.60	48.47	48.55	48.23	-0.16%	35,069
Jun 25, 2024	48.60	48.65	48.58	48.63	48.30	-	38,638
Jun 24, 2024	48.63	48.71	48.51	48.63	48.30	0.08%	29,823
Jun 21, 2024	48.64	48.65	48.50	48.59	48.43	0.06%	37,079
Jun 20, 2024	48.62	48.62	48.50	48.56	48.39	-0.18%	41,957
Jun 18, 2024	48.60	48.70	48.58	48.65	48.49	0.21%	31,547
Jun 17, 2024	48.68	48.68	48.47	48.55	48.39	-0.12%	39,875
Jun 14, 2024	48.62	48.62	48.54	48.61	48.45	0.16%	24,384
Jun 13, 2024	48.45	48.57	48.44	48.53	48.37	0.29%	30,042
Jun 12, 2024	48.27	48.43	48.27	48.39	48.23	0.58%	38,218
Jun 11, 2024	48.08	48.19	47.94	48.11	47.94	0.10%	70,633