FMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	47.58	47.65	47.49	47.55	47.55	-0.03%	165,175
Oct 6, 2025	47.73	47.73	47.49	47.57	47.57	-0.06%	114,766
Oct 3, 2025	47.68	47.69	47.51	47.60	47.60	0.09%	134,801
Oct 2, 2025	47.45	47.60	47.45	47.55	47.55	0.02%	235,369
Oct 1, 2025	47.62	47.69	47.49	47.55	47.55	0.07%	207,648
Sep 30, 2025	47.55	47.58	47.36	47.51	47.51	0.06%	109,897
Sep 29, 2025	47.53	47.53	47.36	47.48	47.48	0.15%	152,284
Sep 26, 2025	47.46	47.46	47.33	47.41	47.41	0.14%	53,833
Sep 25, 2025	47.34	47.40	47.30	47.35	47.35	-0.55%	51,688
Sep 24, 2025	47.79	47.79	47.52	47.61	47.44	-0.09%	73,915
Sep 23, 2025	47.59	47.74	47.58	47.65	47.48	-0.10%	109,859
Sep 22, 2025	47.59	47.74	47.59	47.70	47.53	-0.05%	77,459
Sep 19, 2025	47.80	47.82	47.58	47.72	47.55	-0.04%	102,047
Sep 18, 2025	47.76	47.76	47.59	47.74	47.57	-0.04%	81,529
Sep 17, 2025	47.87	47.90	47.68	47.76	47.59	0.11%	105,371
Sep 16, 2025	47.68	47.76	47.61	47.71	47.54	0.16%	133,027
Sep 15, 2025	47.54	47.66	47.54	47.63	47.46	0.19%	74,789
Sep 12, 2025	47.69	47.69	47.48	47.54	47.37	-0.11%	64,318
Sep 11, 2025	47.26	47.61	47.26	47.59	47.43	0.50%	218,470
Sep 10, 2025	47.11	47.41	47.11	47.36	47.19	0.40%	78,100
Sep 9, 2025	47.04	47.22	47.04	47.17	47.00	-0.05%	66,507
Sep 8, 2025	46.98	47.21	46.96	47.19	47.02	0.78%	92,305
Sep 5, 2025	46.70	46.87	46.70	46.83	46.66	0.77%	122,481
Sep 4, 2025	46.40	46.51	46.36	46.47	46.30	0.37%	92,553
Sep 3, 2025	46.13	46.36	46.13	46.29	46.13	0.28%	76,315
Sep 2, 2025	46.03	46.26	46.03	46.17	46.00	-0.11%	90,816
Aug 29, 2025	46.44	46.44	46.17	46.22	46.05	-0.03%	198,942
Aug 28, 2025	46.03	46.29	46.03	46.23	46.07	0.06%	73,030
Aug 27, 2025	46.18	46.23	46.10	46.20	46.04	-0.04%	60,669
Aug 26, 2025	46.22	46.26	46.08	46.22	46.06	0.20%	105,907
Aug 25, 2025	46.22	46.22	46.10	46.13	45.97	-0.12%	66,001
Aug 22, 2025	45.98	46.26	45.98	46.19	46.02	0.37%	72,891
Aug 21, 2025	46.17	46.17	45.94	46.02	45.85	-0.60%	80,957
Aug 20, 2025	46.35	46.35	46.21	46.30	45.96	0.06%	157,401
Aug 19, 2025	46.30	46.32	46.22	46.27	45.93	-0.02%	132,140
Aug 18, 2025	46.38	46.38	46.23	46.28	45.94	0.03%	78,383
Aug 15, 2025	46.44	46.44	46.19	46.26	45.93	-0.13%	66,725
Aug 14, 2025	46.46	46.46	46.28	46.32	45.99	-0.20%	87,453
Aug 13, 2025	46.28	46.47	46.28	46.41	46.08	0.09%	112,838
Aug 12, 2025	46.38	46.41	46.31	46.37	46.04	-0.04%	83,653
Aug 11, 2025	46.23	46.55	46.23	46.39	46.06	0.15%	97,074
Aug 8, 2025	46.30	46.34	46.21	46.32	45.99	-0.03%	115,888
Aug 7, 2025	46.23	46.40	46.23	46.34	46.00	0.03%	136,760
Aug 6, 2025	46.38	46.50	46.22	46.32	45.99	-0.31%	98,881
Aug 5, 2025	46.45	46.51	46.34	46.47	46.13	0.16%	73,791
Aug 4, 2025	46.45	46.47	46.35	46.39	46.06	-0.04%	126,318
Aug 1, 2025	46.19	46.44	46.19	46.41	46.08	0.77%	64,383
Jul 31, 2025	46.20	46.20	46.01	46.06	45.73	0.05%	65,678
Jul 30, 2025	46.06	46.07	45.94	46.03	45.70	-0.13%	64,634
Jul 29, 2025	46.03	46.12	45.97	46.09	45.76	0.29%	141,858