FMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	45.24	45.43	45.10	45.18	45.18	-0.57%	248,108
Sep 24, 2026	45.76	45.76	45.30	45.44	45.44	-0.40%	225,484
Sep 23, 2026	46.23	46.23	45.62	45.80	45.62	-0.86%	232,330
Sep 22, 2026	46.08	46.34	46.08	46.20	46.02	-	228,682
Sep 21, 2026	46.35	46.35	46.12	46.20	46.02	-	198,700
Sep 18, 2026	46.21	46.22	46.04	46.20	46.02	-0.26%	122,762
Sep 17, 2026	46.13	46.37	46.13	46.33	46.14	0.49%	164,189
Sep 16, 2026	46.23	46.28	46.01	46.10	45.92	0.02%	267,323
Sep 15, 2026	46.14	46.33	46.06	46.09	45.91	-0.50%	195,916
Sep 14, 2026	46.46	46.46	46.26	46.32	46.14	-0.07%	171,353
Sep 11, 2026	46.16	46.54	46.16	46.35	46.17	0.42%	170,161
Sep 10, 2026	46.21	46.35	46.03	46.16	45.98	-0.97%	147,840
Sep 9, 2026	46.71	46.91	46.56	46.61	46.43	-0.39%	92,715
Sep 8, 2026	46.80	46.93	46.73	46.80	46.61	-0.08%	89,102
Sep 4, 2026	46.86	47.02	46.82	46.83	46.65	-	96,754
Sep 3, 2026	46.92	47.06	46.82	46.83	46.65	-0.23%	107,715
Sep 2, 2026	46.96	46.96	46.84	46.94	46.76	0.05%	102,301
Sep 1, 2026	47.20	47.20	46.83	46.92	46.73	-0.62%	141,948
Aug 31, 2026	47.34	47.34	47.15	47.21	47.03	-0.21%	64,739
Aug 28, 2026	47.39	47.41	47.28	47.31	47.13	-0.09%	92,988
Aug 27, 2026	47.39	47.40	47.31	47.35	47.17	-0.02%	182,759
Aug 26, 2026	47.31	47.40	47.31	47.36	47.17	-0.13%	174,344
Aug 25, 2026	47.42	47.43	47.35	47.42	47.23	0.08%	660,580
Aug 24, 2026	47.45	47.48	47.29	47.38	47.19	-0.02%	206,678
Aug 21, 2026	47.47	47.47	47.33	47.39	47.20	-0.04%	353,595
Aug 20, 2026	47.65	47.68	47.51	47.59	47.22	-0.28%	108,638
Aug 19, 2026	47.63	47.76	47.60	47.72	47.36	0.38%	225,795
Aug 18, 2026	47.53	47.72	47.51	47.54	47.18	-0.25%	77,240
Aug 17, 2026	47.83	47.89	47.66	47.66	47.30	-0.36%	83,751
Aug 14, 2026	48.00	48.00	47.77	47.83	47.47	-0.31%	59,465
Aug 13, 2026	47.92	48.00	47.90	47.98	47.61	0.24%	67,423
Aug 12, 2026	47.93	47.94	47.84	47.86	47.50	0.03%	29,845
Aug 11, 2026	47.88	47.92	47.79	47.85	47.48	0.02%	93,429
Aug 10, 2026	47.87	47.88	47.80	47.84	47.47	-0.09%	57,412
Aug 7, 2026	47.72	47.93	47.72	47.88	47.52	0.29%	130,704
Aug 6, 2026	47.74	47.80	47.68	47.75	47.38	-0.12%	86,382
Aug 5, 2026	47.78	47.82	47.68	47.80	47.44	0.13%	90,747
Aug 4, 2026	47.64	47.77	47.58	47.74	47.37	0.34%	231,687
Aug 3, 2026	47.53	47.62	47.53	47.58	47.21	0.01%	66,656
Jul 31, 2026	47.62	47.62	47.47	47.57	47.21	-0.17%	59,074
Jul 30, 2026	47.73	47.73	47.51	47.65	47.29	-0.19%	97,757
Jul 29, 2026	47.83	47.83	47.66	47.74	47.38	-0.21%	72,175
Jul 28, 2026	47.77	47.87	47.68	47.84	47.47	0.26%	73,103
Jul 27, 2026	47.61	47.81	47.61	47.72	47.35	0.31%	75,136
Jul 24, 2026	47.49	47.67	47.43	47.57	47.21	0.17%	125,258
Jul 23, 2026	47.64	47.66	47.38	47.49	47.13	-0.73%	194,561
Jul 22, 2026	47.82	47.87	47.82	47.84	47.47	-0.28%	105,416
Jul 21, 2026	47.98	48.06	47.93	47.97	47.61	-0.09%	172,241
Jul 20, 2026	48.29	48.34	48.16	48.19	47.65	-0.17%	62,183
Jul 17, 2026	48.34	48.34	48.20	48.28	47.73	0.01%	80,329