FMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	46.28	46.39	46.19	46.25	46.25	-0.02%	260,151
Oct 30, 2026	46.28	46.28	46.13	46.26	46.26	0.41%	257,898
Oct 29, 2026	45.95	46.09	45.92	46.07	46.07	0.26%	432,693
Oct 28, 2026	46.09	46.09	45.82	45.95	45.95	-0.03%	245,449
Oct 27, 2026	46.06	46.09	45.92	45.96	45.96	-0.06%	1,331,348
Oct 26, 2026	45.96	46.07	45.84	45.99	45.99	0.40%	374,278
Oct 23, 2026	45.89	45.91	45.73	45.81	45.80	0.10%	116,800
Oct 22, 2026	45.66	45.76	45.54	45.76	45.76	0.84%	335,337
Oct 21, 2026	45.39	45.43	45.23	45.38	45.38	0.20%	609,131
Oct 20, 2026	45.58	45.61	45.46	45.47	45.29	0.02%	202,123
Oct 19, 2026	45.50	45.57	45.40	45.46	45.28	-0.06%	430,639
Oct 16, 2026	45.42	45.54	45.37	45.49	45.31	0.08%	439,669
Oct 15, 2026	45.27	45.56	45.27	45.45	45.27	0.97%	593,356
Oct 14, 2026	44.94	45.06	44.76	45.02	44.84	-0.06%	276,697
Oct 13, 2026	45.00	45.10	44.85	45.04	44.87	0.72%	485,530
Oct 12, 2026	44.87	44.87	44.57	44.72	44.54	-0.11%	543,515
Oct 9, 2026	44.79	44.95	44.66	44.77	44.59	0.43%	692,019
Oct 8, 2026	44.40	44.71	44.36	44.58	44.40	0.20%	509,714
Oct 7, 2026	44.68	44.72	44.35	44.49	44.31	-0.64%	943,334
Oct 6, 2026	44.87	45.08	44.72	44.78	44.60	-0.27%	544,908
Oct 5, 2026	44.94	45.08	44.63	44.90	44.72	0.09%	580,844
Oct 2, 2026	45.44	45.44	44.75	44.86	44.68	-0.26%	266,925
Oct 1, 2026	44.93	45.31	44.91	44.98	44.80	0.28%	602,223
Sep 30, 2026	44.75	45.09	44.64	44.85	44.67	0.83%	363,190
Sep 29, 2026	44.61	44.98	44.34	44.48	44.30	-0.43%	483,832
Sep 28, 2026	45.08	45.08	44.57	44.67	44.50	-1.13%	392,343
Sep 25, 2026	45.24	45.43	45.10	45.18	45.00	-0.57%	248,108
Sep 24, 2026	45.76	45.76	45.30	45.44	45.26	-0.40%	225,484
Sep 23, 2026	46.23	46.23	45.62	45.80	45.44	-0.86%	232,330
Sep 22, 2026	46.08	46.34	46.08	46.20	45.84	-	228,682
Sep 21, 2026	46.35	46.35	46.12	46.20	45.84	-	198,700
Sep 18, 2026	46.21	46.22	46.04	46.20	45.84	-0.26%	122,762
Sep 17, 2026	46.13	46.37	46.13	46.33	45.96	0.49%	164,189
Sep 16, 2026	46.23	46.28	46.01	46.10	45.74	0.02%	267,323
Sep 15, 2026	46.14	46.33	46.06	46.09	45.73	-0.50%	195,916
Sep 14, 2026	46.46	46.46	46.26	46.32	45.96	-0.07%	171,353
Sep 11, 2026	46.16	46.54	46.16	46.35	45.99	0.42%	170,161
Sep 10, 2026	46.21	46.35	46.03	46.16	45.80	-0.97%	147,840
Sep 9, 2026	46.71	46.91	46.56	46.61	46.25	-0.39%	92,715
Sep 8, 2026	46.80	46.93	46.73	46.80	46.43	-0.08%	89,102
Sep 4, 2026	46.86	47.02	46.82	46.83	46.46	-	96,754
Sep 3, 2026	46.92	47.06	46.82	46.83	46.46	-0.23%	107,715
Sep 2, 2026	46.96	46.96	46.84	46.94	46.57	0.05%	102,301
Sep 1, 2026	47.20	47.20	46.83	46.92	46.55	-0.62%	141,948
Aug 31, 2026	47.34	47.34	47.15	47.21	46.84	-0.21%	64,739
Aug 28, 2026	47.39	47.41	47.28	47.31	46.94	-0.09%	92,988
Aug 27, 2026	47.39	47.40	47.31	47.35	46.98	-0.02%	182,759
Aug 26, 2026	47.31	47.40	47.31	47.36	46.99	-0.13%	174,344
Aug 25, 2026	47.42	47.43	47.35	47.42	47.05	0.08%	660,580
Aug 24, 2026	47.45	47.48	47.29	47.38	47.01	-0.02%	206,678