BMV:FHIPO14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.29	14.29	14.28	14.28	14.28	-0.07%	2,063
Jun 4, 2026	14.40	14.40	14.29	14.29	14.29	0.07%	1,622
Jun 3, 2026	14.40	14.40	14.28	14.28	14.28	-1.18%	1,892
Jun 2, 2026	14.70	14.70	14.45	14.45	14.45	0.28%	2,177
Jun 1, 2026	14.27	14.68	14.27	14.41	14.41	-0.62%	3,287
May 29, 2026	14.31	14.50	14.31	14.50	14.50	-	1,001
May 28, 2026	14.40	14.50	14.40	14.50	14.50	2.11%	1,073
May 27, 2026	14.25	14.35	14.20	14.20	14.20	-0.49%	13,178
May 26, 2026	14.20	14.40	14.20	14.27	14.27	0.49%	2,796
May 25, 2026	14.21	14.21	14.20	14.20	14.20	1.79%	4,729
May 22, 2026	14.90	14.90	13.90	13.95	13.95	-5.42%	13,496
May 21, 2026	14.94	14.94	14.75	14.75	14.75	-3.15%	3,166
May 20, 2026	15.21	15.24	15.15	15.23	15.23	2.90%	12,594
May 19, 2026	15.08	15.15	15.05	15.15	14.80	0.66%	3,109
May 18, 2026	14.99	15.05	14.95	15.05	14.70	0.40%	3,970
May 15, 2026	14.95	14.99	14.90	14.99	14.64	-0.73%	2,190
May 14, 2026	14.95	15.10	14.94	15.10	14.75	0.80%	4,214
May 13, 2026	14.98	15.00	14.93	14.98	14.63	-0.13%	5,053
May 12, 2026	14.90	15.00	14.90	15.00	14.65	0.54%	23,328
May 11, 2026	15.10	15.10	14.90	14.92	14.58	-0.53%	3,670
May 8, 2026	14.90	15.00	14.90	15.00	14.65	0.67%	32,329
May 7, 2026	15.10	15.10	14.90	14.90	14.56	-0.67%	5,653
May 6, 2026	14.80	15.00	14.80	15.00	14.65	1.35%	2,855
May 5, 2026	14.90	14.90	14.78	14.80	14.46	-1.33%	3,804
May 4, 2026	15.00	15.15	15.00	15.00	14.65	0.07%	5,495
Apr 30, 2026	14.80	15.15	14.70	14.99	14.64	1.28%	34,517
Apr 29, 2026	15.00	15.01	14.80	14.80	14.46	-0.67%	10,273
Apr 28, 2026	14.80	14.90	14.80	14.90	14.56	1.71%	6,100
Apr 27, 2026	14.70	14.75	14.50	14.65	14.31	0.34%	4,942
Apr 24, 2026	14.55	14.70	14.55	14.60	14.26	-0.21%	21,531
Apr 23, 2026	14.45	14.63	14.45	14.63	14.29	1.11%	4,376
Apr 22, 2026	14.40	14.47	14.40	14.47	14.14	0.14%	1,762
Apr 21, 2026	14.45	14.75	14.45	14.45	14.12	-	41,300
Apr 20, 2026	14.50	14.50	14.40	14.45	14.12	0.77%	3,144
Apr 17, 2026	14.34	14.50	14.34	14.34	14.01	-	2,510
Apr 16, 2026	14.40	14.45	14.20	14.34	14.01	-0.42%	3,988
Apr 15, 2026	14.16	14.44	14.16	14.40	14.07	-0.35%	1,546
Apr 14, 2026	14.45	14.47	14.45	14.45	14.12	0.35%	4,641
Apr 13, 2026	14.28	14.40	14.25	14.40	14.07	0.84%	8,040
Apr 10, 2026	14.25	14.30	14.25	14.28	13.95	-	1,756
Apr 9, 2026	14.06	14.28	14.00	14.28	13.95	1.64%	3,049
Apr 8, 2026	14.30	14.30	14.04	14.05	13.73	-3.77%	8,080
Apr 7, 2026	14.26	14.60	14.00	14.60	14.26	4.29%	4,092
Apr 6, 2026	14.50	14.50	14.00	14.00	13.68	-1.96%	2,721
Apr 1, 2026	14.12	14.30	14.10	14.28	13.95	1.20%	3,371
Mar 31, 2026	13.81	14.11	13.81	14.11	13.78	0.07%	6,228
Mar 30, 2026	13.82	14.15	13.72	14.10	13.78	0.71%	28,361
Mar 27, 2026	14.00	14.00	14.00	14.00	13.68	-	661
Mar 26, 2026	13.87	14.00	13.83	14.00	13.68	0.86%	4,648
Mar 25, 2026	13.90	13.90	13.85	13.88	13.56	0.07%	2,689