FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	19.61	19.61	19.20	19.29	19.29	-1.58%	383,854
Jan 19, 2026	19.49	19.80	19.25	19.60	19.60	0.41%	279,547
Jan 16, 2026	19.18	19.80	18.93	19.52	19.52	1.77%	987,526
Jan 15, 2026	18.86	19.21	18.53	19.18	19.18	1.70%	570,603
Jan 14, 2026	19.10	19.44	18.70	18.86	18.86	-1.20%	517,100
Jan 13, 2026	19.12	19.33	18.82	19.09	19.09	-0.78%	444,502
Jan 12, 2026	19.57	19.57	18.91	19.24	19.24	-1.59%	425,253
Jan 9, 2026	19.72	19.77	19.34	19.55	19.55	-	272,660
Jan 8, 2026	19.43	19.60	19.00	19.55	19.55	0.62%	353,815
Jan 7, 2026	19.00	19.45	18.97	19.43	19.43	0.47%	544,992
Jan 6, 2026	19.00	19.40	18.85	19.34	19.34	0.47%	393,200
Jan 5, 2026	19.22	19.72	18.85	19.25	19.25	-0.52%	513,100
Jan 2, 2026	19.37	19.45	19.13	19.35	19.35	-0.72%	161,600
Dec 31, 2025	18.81	19.76	18.20	19.49	19.49	3.73%	1,466,879
Dec 30, 2025	19.04	19.04	18.66	18.79	18.79	-0.58%	423,040
Dec 29, 2025	18.98	19.40	18.90	18.90	18.90	-0.42%	460,300
Dec 24, 2025	18.71	19.20	18.71	18.98	18.98	0.26%	178,309
Dec 23, 2025	18.84	19.13	18.59	18.93	18.93	-0.37%	587,084
Dec 22, 2025	19.00	19.26	19.00	19.00	19.00	0.90%	146,086
Dec 19, 2025	18.99	19.06	18.83	18.83	18.83	0.43%	466,300
Dec 18, 2025	19.46	19.46	18.59	18.75	18.75	-2.90%	411,500
Dec 17, 2025	18.80	19.31	18.60	19.31	19.31	1.63%	710,698
Dec 16, 2025	19.70	19.89	18.88	19.00	19.00	-3.31%	887,715
Dec 15, 2025	20.34	20.34	19.50	19.65	19.65	-1.75%	469,200
Dec 12, 2025	20.00	20.50	19.87	20.00	20.00	-0.10%	589,166
Dec 11, 2025	20.54	20.72	19.95	20.02	20.02	-2.05%	604,419
Dec 10, 2025	20.24	20.44	20.04	20.44	20.44	-0.97%	343,336
Dec 9, 2025	20.26	20.76	20.26	20.64	20.64	1.88%	880,342
Dec 8, 2025	20.38	20.70	20.20	20.26	20.26	-0.59%	284,255
Dec 5, 2025	20.30	20.46	20.00	20.38	20.38	0.30%	523,594
Dec 4, 2025	20.62	20.64	19.80	20.32	20.32	-1.17%	905,935
Dec 3, 2025	19.77	21.26	19.77	20.56	20.56	4.00%	3,805,275
Dec 2, 2025	18.77	19.96	18.77	19.77	19.77	5.38%	2,245,509
Dec 1, 2025	18.99	19.13	18.70	18.76	18.76	-1.26%	293,676
Nov 28, 2025	18.90	19.03	18.81	19.00	19.00	0.37%	182,500
Nov 27, 2025	18.79	19.36	18.77	18.93	18.93	-0.79%	699,304
Nov 26, 2025	18.57	19.16	18.57	19.08	19.08	1.06%	1,160,600
Nov 25, 2025	18.40	18.98	18.02	18.88	18.88	-1.05%	1,794,200
Nov 24, 2025	17.44	19.08	17.30	19.08	19.08	9.66%	1,740,473
Nov 21, 2025	17.90	17.90	17.32	17.40	17.40	-5.18%	658,959
Nov 20, 2025	18.20	18.38	17.93	18.35	18.35	2.46%	298,492
Nov 19, 2025	18.04	18.05	17.60	17.91	17.91	-0.78%	552,700
Nov 18, 2025	18.29	18.29	17.85	18.05	18.05	-1.85%	833,017
Nov 17, 2025	18.57	18.72	18.32	18.39	18.39	-1.29%	518,909
Nov 14, 2025	19.39	19.39	18.63	18.63	18.63	-3.27%	427,700
Nov 13, 2025	19.30	19.40	19.00	19.26	19.26	0.84%	537,902
Nov 12, 2025	19.16	19.16	18.70	19.10	19.10	-0.16%	265,812
Nov 11, 2025	19.01	19.59	18.75	19.13	19.13	0.63%	655,533
Nov 10, 2025	18.39	19.08	18.39	19.01	19.01	5.32%	1,202,540
Nov 7, 2025	17.53	18.25	17.17	18.05	18.05	0.89%	1,010,134