FMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	48.10	48.10	48.01	48.04	48.04	0.09%	87,757
Jan 29, 2026	48.04	48.04	47.94	47.99	47.99	-	60,635
Jan 28, 2026	48.04	48.04	47.92	47.99	47.99	0.04%	82,845
Jan 27, 2026	47.98	47.99	47.93	47.98	47.97	0.02%	73,961
Jan 26, 2026	47.93	48.00	47.93	47.97	47.97	0.04%	110,055
Jan 23, 2026	47.93	47.96	47.90	47.95	47.95	0.10%	91,336
Jan 22, 2026	47.90	47.94	47.86	47.90	47.90	-	246,696
Jan 21, 2026	47.95	47.95	47.80	47.90	47.90	-0.25%	212,136
Jan 20, 2026	48.06	48.15	47.94	48.02	47.85	-0.35%	140,944
Jan 16, 2026	48.20	48.26	48.17	48.19	48.02	-0.02%	195,234
Jan 15, 2026	48.30	48.30	48.18	48.20	48.03	-0.10%	85,817
Jan 14, 2026	48.20	48.28	48.19	48.25	48.08	0.19%	102,678
Jan 13, 2026	48.22	48.23	48.11	48.16	47.99	0.05%	83,453
Jan 12, 2026	48.20	48.20	48.10	48.14	47.96	-0.09%	68,567
Jan 9, 2026	48.21	48.21	48.11	48.18	48.01	0.11%	83,802
Jan 8, 2026	48.21	48.21	48.11	48.13	47.95	-0.11%	127,500
Jan 7, 2026	48.07	48.18	48.07	48.18	48.01	0.40%	100,512
Jan 6, 2026	47.95	48.06	47.90	47.99	47.81	-0.01%	185,898
Jan 5, 2026	47.98	48.05	47.95	47.99	47.82	-	108,933
Jan 2, 2026	48.01	48.01	47.91	47.99	47.82	0.12%	152,799
Dec 31, 2025	47.96	47.96	47.87	47.93	47.76	0.05%	142,427
Dec 30, 2025	47.82	47.92	47.82	47.91	47.74	0.01%	155,280
Dec 29, 2025	47.87	47.91	47.83	47.91	47.73	0.14%	90,532
Dec 26, 2025	47.90	47.90	47.81	47.84	47.67	-0.03%	92,067
Dec 24, 2025	47.83	47.89	47.81	47.85	47.68	0.07%	60,976
Dec 23, 2025	47.77	47.85	47.76	47.82	47.65	0.01%	66,664
Dec 22, 2025	47.80	47.85	47.79	47.82	47.64	0.03%	101,139
Dec 19, 2025	47.74	47.87	47.74	47.80	47.63	0.08%	140,381
Dec 18, 2025	47.89	47.89	47.76	47.76	47.59	0.02%	115,246
Dec 17, 2025	47.73	47.81	47.72	47.75	47.58	-0.06%	77,504
Dec 16, 2025	47.70	47.79	47.70	47.78	47.61	0.13%	112,971
Dec 15, 2025	47.63	47.74	47.63	47.72	47.55	0.06%	83,542
Dec 12, 2025	47.72	47.75	47.64	47.69	47.52	-0.44%	99,077
Dec 11, 2025	47.90	47.96	47.87	47.90	47.56	0.04%	54,219
Dec 10, 2025	47.80	47.90	47.80	47.88	47.54	0.14%	139,664
Dec 9, 2025	47.93	47.93	47.78	47.81	47.47	-0.06%	94,041
Dec 8, 2025	47.81	47.87	47.79	47.84	47.50	0.02%	130,961
Dec 5, 2025	47.89	47.89	47.77	47.83	47.49	-0.04%	81,621
Dec 4, 2025	48.10	48.10	47.77	47.85	47.51	-0.01%	54,666
Dec 3, 2025	47.86	47.93	47.79	47.85	47.51	-	157,201
Dec 2, 2025	47.97	47.97	47.81	47.86	47.51	-0.14%	94,279
Dec 1, 2025	47.98	47.98	47.81	47.92	47.58	-0.17%	69,957
Nov 28, 2025	48.08	48.08	47.96	48.00	47.66	-	24,362
Nov 26, 2025	48.05	48.05	47.94	48.00	47.66	0.10%	56,577
Nov 25, 2025	47.99	48.01	47.88	47.95	47.61	-	76,994
Nov 24, 2025	48.10	48.10	47.90	47.95	47.61	0.01%	130,835
Nov 21, 2025	48.07	48.07	47.92	47.95	47.61	-0.25%	64,342
Nov 20, 2025	48.07	48.17	48.01	48.07	47.56	-	85,033
Nov 19, 2025	48.11	48.14	48.00	48.07	47.56	-0.07%	44,225
Nov 18, 2025	48.14	48.21	48.04	48.11	47.59	0.16%	113,376