FMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.39	47.41	47.28	47.31	47.31	-0.09%	92,987
Aug 27, 2026	47.39	47.40	47.31	47.35	47.35	-0.02%	182,758
Aug 26, 2026	47.31	47.40	47.31	47.36	47.36	-0.13%	174,344
Aug 25, 2026	47.42	47.43	47.35	47.42	47.42	0.08%	660,580
Aug 24, 2026	47.45	47.48	47.29	47.38	47.38	-0.02%	206,678
Aug 21, 2026	47.47	47.47	47.33	47.39	47.39	-0.04%	353,595
Aug 20, 2026	47.65	47.68	47.51	47.59	47.41	-0.28%	108,638
Aug 19, 2026	47.63	47.76	47.60	47.72	47.54	0.38%	225,795
Aug 18, 2026	47.53	47.72	47.51	47.54	47.36	-0.25%	77,240
Aug 17, 2026	47.83	47.89	47.66	47.66	47.48	-0.36%	83,751
Aug 14, 2026	48.00	48.00	47.77	47.83	47.65	-0.31%	59,465
Aug 13, 2026	47.92	48.00	47.90	47.98	47.80	0.24%	67,423
Aug 12, 2026	47.93	47.94	47.84	47.86	47.68	0.03%	29,845
Aug 11, 2026	47.88	47.92	47.79	47.85	47.67	0.02%	93,429
Aug 10, 2026	47.87	47.88	47.80	47.84	47.66	-0.09%	57,412
Aug 7, 2026	47.72	47.93	47.72	47.88	47.70	0.29%	130,704
Aug 6, 2026	47.74	47.80	47.68	47.75	47.57	-0.12%	86,382
Aug 5, 2026	47.78	47.82	47.68	47.80	47.62	0.13%	90,747
Aug 4, 2026	47.64	47.77	47.58	47.74	47.56	0.34%	231,687
Aug 3, 2026	47.53	47.62	47.53	47.58	47.40	0.01%	66,656
Jul 31, 2026	47.62	47.62	47.47	47.57	47.39	-0.17%	59,074
Jul 30, 2026	47.73	47.73	47.51	47.65	47.47	-0.19%	97,757
Jul 29, 2026	47.83	47.83	47.66	47.74	47.56	-0.21%	72,175
Jul 28, 2026	47.77	47.87	47.68	47.84	47.66	0.26%	73,103
Jul 27, 2026	47.61	47.81	47.61	47.72	47.54	0.31%	75,136
Jul 24, 2026	47.49	47.67	47.43	47.57	47.39	0.17%	125,258
Jul 23, 2026	47.64	47.66	47.38	47.49	47.31	-0.73%	194,561
Jul 22, 2026	47.82	47.87	47.82	47.84	47.66	-0.28%	105,416
Jul 21, 2026	47.98	48.06	47.93	47.97	47.79	-0.09%	172,241
Jul 20, 2026	48.29	48.34	48.16	48.19	47.84	-0.17%	62,183
Jul 17, 2026	48.34	48.34	48.20	48.28	47.92	0.01%	80,329
Jul 16, 2026	48.38	48.38	48.15	48.27	47.91	-0.19%	101,518
Jul 15, 2026	48.43	48.43	48.30	48.36	48.00	-0.06%	93,956
Jul 14, 2026	48.48	48.48	48.37	48.39	48.03	0.06%	97,665
Jul 13, 2026	48.35	48.44	48.31	48.36	48.00	-0.03%	188,949
Jul 10, 2026	48.40	48.41	48.23	48.38	48.02	0.07%	61,036
Jul 9, 2026	48.37	48.44	48.34	48.34	47.98	-0.02%	59,002
Jul 8, 2026	48.36	48.43	48.32	48.35	47.99	-0.19%	197,061
Jul 7, 2026	48.53	48.56	48.42	48.44	48.08	-0.30%	164,624
Jul 6, 2026	48.56	48.61	48.53	48.58	48.22	-0.02%	85,513
Jul 2, 2026	48.56	48.62	48.49	48.59	48.23	0.15%	34,514
Jul 1, 2026	48.35	48.56	48.35	48.52	48.16	0.06%	76,180
Jun 30, 2026	48.54	48.54	48.43	48.49	48.13	-0.10%	68,120
Jun 29, 2026	48.47	48.56	48.41	48.54	48.18	0.14%	177,756
Jun 26, 2026	48.42	48.52	48.35	48.47	48.11	0.10%	122,152
Jun 25, 2026	48.49	48.49	48.34	48.43	48.07	0.08%	85,185
Jun 24, 2026	48.69	48.69	48.52	48.57	48.03	0.26%	50,471
Jun 23, 2026	48.46	48.51	48.38	48.44	47.91	-0.05%	105,393
Jun 22, 2026	48.49	48.55	48.38	48.47	47.93	-0.01%	58,553
Jun 18, 2026	48.47	48.48	48.40	48.47	47.93	0.37%	45,331