FMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.31	48.73	48.31	48.57	48.57	0.04%	58,734
Feb 20, 2025	48.52	48.64	48.51	48.55	48.39	0.14%	132,631
Feb 19, 2025	48.35	48.53	48.35	48.48	48.32	0.12%	84,276
Feb 18, 2025	48.18	48.55	48.18	48.42	48.26	-0.14%	102,913
Feb 14, 2025	48.43	48.56	48.43	48.49	48.33	0.06%	71,567
Feb 13, 2025	48.32	48.47	48.30	48.46	48.30	0.60%	93,954
Feb 12, 2025	48.21	48.36	48.08	48.17	48.01	-0.70%	45,040
Feb 11, 2025	48.61	48.63	48.50	48.51	48.35	-0.35%	42,707
Feb 10, 2025	48.70	48.72	48.60	48.68	48.52	-0.04%	79,883
Feb 7, 2025	48.69	48.70	48.56	48.70	48.54	-	48,943
Feb 6, 2025	48.64	48.78	48.64	48.70	48.54	-0.07%	62,508
Feb 5, 2025	48.62	48.76	48.57	48.74	48.57	0.38%	78,106
Feb 4, 2025	48.48	48.56	48.41	48.55	48.39	0.06%	77,295
Feb 3, 2025	48.48	48.55	48.44	48.52	48.36	0.06%	62,207
Jan 31, 2025	48.43	48.55	48.35	48.49	48.33	0.29%	75,008
Jan 30, 2025	48.41	48.48	48.35	48.35	48.19	-0.08%	56,015
Jan 29, 2025	48.27	48.40	48.25	48.39	48.23	-0.08%	93,924
Jan 28, 2025	48.43	48.44	48.31	48.43	48.27	-	270,386
Jan 27, 2025	48.37	48.44	48.28	48.43	48.27	0.50%	131,401
Jan 24, 2025	48.16	48.19	48.07	48.19	48.03	0.18%	48,641
Jan 23, 2025	48.19	48.19	48.09	48.11	47.94	-0.30%	71,917
Jan 22, 2025	48.31	48.31	48.14	48.25	48.09	-0.08%	42,599
Jan 21, 2025	48.43	48.43	48.26	48.29	47.97	0.04%	104,092
Jan 17, 2025	48.31	48.32	48.20	48.27	47.95	0.19%	50,112
Jan 16, 2025	48.06	48.20	47.97	48.18	47.86	0.10%	122,325
Jan 15, 2025	47.90	48.14	47.90	48.13	47.81	0.54%	72,212
Jan 14, 2025	47.91	47.93	47.80	47.87	47.55	-0.17%	165,843
Jan 13, 2025	48.03	48.09	47.88	47.95	47.63	-0.21%	104,739
Jan 10, 2025	48.13	48.13	48.00	48.05	47.73	-0.27%	131,094
Jan 8, 2025	48.37	48.37	48.03	48.18	47.86	-0.19%	101,442
Jan 7, 2025	48.40	48.41	48.18	48.27	47.95	-0.29%	128,334
Jan 6, 2025	48.41	48.42	48.23	48.41	48.09	-0.16%	86,364
Jan 3, 2025	48.40	48.51	48.38	48.49	48.17	0.26%	61,118
Jan 2, 2025	48.40	48.46	48.32	48.37	48.04	0.16%	96,197
Dec 31, 2024	48.36	48.38	48.14	48.29	47.97	0.06%	112,863
Dec 30, 2024	48.28	48.37	48.24	48.26	47.94	0.48%	108,750
Dec 27, 2024	48.21	48.21	48.01	48.03	47.71	-0.10%	79,391
Dec 26, 2024	48.05	48.12	48.03	48.08	47.76	0.10%	75,063
Dec 24, 2024	48.18	48.18	47.99	48.03	47.71	-0.04%	88,241
Dec 23, 2024	48.07	48.24	48.03	48.05	47.73	-0.33%	88,294
Dec 20, 2024	48.29	48.29	47.74	48.21	47.89	0.48%	148,056
Dec 19, 2024	48.33	48.33	47.84	47.98	47.66	-0.72%	122,056
Dec 18, 2024	48.61	48.62	48.33	48.33	48.01	-0.45%	74,315
Dec 17, 2024	48.65	48.73	48.53	48.55	48.23	-0.37%	147,466
Dec 16, 2024	48.63	48.82	48.63	48.73	48.40	0.02%	77,092
Dec 13, 2024	48.78	48.80	48.65	48.72	48.39	-0.32%	145,258
Dec 12, 2024	49.13	49.15	48.79	48.88	48.39	-0.64%	130,908
Dec 11, 2024	49.19	49.28	49.11	49.19	48.70	-0.16%	73,856
Dec 10, 2024	49.26	49.31	49.12	49.27	48.78	-0.06%	74,335
Dec 9, 2024	49.40	49.40	49.22	49.30	48.81	0.10%	33,984
Dec 6, 2024	49.31	49.36	49.20	49.25	48.76	0.12%	65,838
Dec 5, 2024	49.15	49.30	49.15	49.19	48.70	-0.03%	60,010
Dec 4, 2024	49.21	49.26	49.13	49.21	48.71	-0.05%	76,079
Dec 3, 2024	49.32	49.32	49.15	49.23	48.74	0.04%	63,703
Dec 2, 2024	49.23	49.23	49.09	49.21	48.72	0.06%	84,396
Nov 29, 2024	49.18	49.19	49.10	49.18	48.69	0.21%	15,877
Nov 27, 2024	48.99	49.19	48.97	49.08	48.58	0.43%	45,590
Nov 26, 2024	49.01	49.04	48.82	48.87	48.38	0.05%	77,673
Nov 25, 2024	48.75	48.96	48.75	48.84	48.35	0.23%	114,985
Nov 22, 2024	48.76	48.84	48.73	48.73	48.24	-0.16%	90,718
Nov 21, 2024	48.84	48.84	48.72	48.81	48.32	-0.14%	49,997
Nov 20, 2024	48.83	49.00	48.76	48.88	48.23	-0.06%	154,401
Nov 19, 2024	48.86	49.02	48.86	48.91	48.26	-0.08%	255,570
Nov 18, 2024	48.94	48.95	48.83	48.95	48.30	0.43%	39,982
Nov 15, 2024	48.72	48.80	48.71	48.74	48.09	-0.03%	156,786
Nov 14, 2024	48.80	48.82	48.73	48.75	48.11	0.11%	95,816
Nov 13, 2024	48.83	48.84	48.70	48.70	48.05	-0.02%	38,586
Nov 12, 2024	48.80	48.84	48.61	48.71	48.06	-0.14%	464,555
Nov 11, 2024	48.79	48.80	48.70	48.78	48.13	-0.08%	59,176
Nov 8, 2024	48.62	48.85	48.58	48.82	48.17	0.92%	68,081
Nov 7, 2024	48.26	48.45	48.25	48.38	47.73	0.25%	55,591
Nov 6, 2024	48.39	48.39	48.22	48.26	47.61	-1.30%	95,201
Nov 5, 2024	48.72	48.90	48.72	48.89	48.24	0.16%	39,005
Nov 4, 2024	48.81	48.82	48.72	48.81	48.16	0.49%	37,197
Nov 1, 2024	48.80	48.80	48.57	48.57	47.92	-0.06%	39,000
Oct 31, 2024	48.64	48.66	48.56	48.60	47.95	-0.10%	60,180
Oct 30, 2024	48.64	48.66	48.54	48.65	48.00	0.08%	120,608
Oct 29, 2024	48.58	48.66	48.53	48.61	47.96	0.07%	95,296
Oct 28, 2024	48.56	48.66	48.55	48.58	47.93	-0.16%	62,048
Oct 25, 2024	48.69	48.70	48.58	48.66	48.01	0.08%	199,669
Oct 24, 2024	48.50	48.62	48.41	48.62	47.97	0.31%	86,918
Oct 23, 2024	48.73	48.73	48.39	48.47	47.82	-0.74%	89,570
Oct 22, 2024	48.92	48.94	48.77	48.83	48.18	-0.51%	44,007
Oct 21, 2024	49.20	49.23	49.04	49.08	48.26	-0.33%	104,486
Oct 18, 2024	49.22	49.27	49.15	49.24	48.42	0.04%	42,977
Oct 17, 2024	49.18	49.23	49.15	49.22	48.40	0.02%	55,135
Oct 16, 2024	49.24	49.25	49.17	49.21	48.39	-	40,658
Oct 15, 2024	49.15	49.22	49.14	49.21	48.39	0.24%	55,153
Oct 14, 2024	49.10	49.17	49.01	49.09	48.28	-0.12%	46,741
Oct 11, 2024	49.13	49.17	49.04	49.15	48.34	0.04%	23,251
Oct 10, 2024	49.13	49.15	49.03	49.13	48.32	-	59,131
Oct 9, 2024	49.12	49.14	48.96	49.13	48.32	-0.08%	77,569
Oct 8, 2024	49.11	49.21	49.09	49.17	48.35	0.12%	218,935
Oct 7, 2024	49.23	49.31	49.10	49.11	48.30	-0.37%	114,876
Oct 4, 2024	49.36	49.36	49.21	49.29	48.47	-0.36%	66,846
Oct 3, 2024	49.46	49.51	49.32	49.47	48.65	0.02%	130,150
Oct 2, 2024	49.42	49.48	49.34	49.46	48.64	-0.02%	50,322
Oct 1, 2024	49.48	49.51	49.38	49.47	48.65	0.14%	103,639
Sep 30, 2024	49.40	49.42	49.32	49.40	48.58	0.02%	91,574
Sep 27, 2024	49.32	49.41	49.24	49.39	48.57	0.18%	94,043