FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.32	20.90	20.02	20.58	20.58	-0.68%	447,540
Mar 5, 2026	20.42	21.00	20.42	20.72	20.72	2.07%	420,946
Mar 4, 2026	20.00	20.44	19.76	20.30	20.30	-0.49%	767,630
Mar 3, 2026	22.52	22.52	20.40	20.40	20.40	-7.27%	747,200
Mar 2, 2026	21.70	22.44	21.70	22.00	22.00	-0.36%	626,507
Feb 27, 2026	21.98	22.24	21.24	22.08	22.08	0.45%	881,886
Feb 26, 2026	21.98	22.20	21.80	21.98	21.98	-0.09%	511,962
Feb 25, 2026	22.00	22.86	21.70	22.00	22.00	-0.36%	832,531
Feb 24, 2026	21.44	22.10	21.20	22.08	22.08	2.99%	881,371
Feb 23, 2026	21.14	21.68	21.08	21.44	21.44	1.42%	600,249
Feb 20, 2026	21.00	21.26	20.78	21.14	21.14	0.67%	312,653
Feb 16, 2026	20.54	21.14	20.54	21.00	21.00	0.96%	276,300
Feb 13, 2026	20.02	20.80	20.02	20.80	20.80	1.76%	386,640
Feb 12, 2026	20.04	20.48	20.00	20.44	20.44	1.09%	229,700
Feb 11, 2026	20.54	20.54	19.91	20.22	20.22	-2.13%	461,645
Feb 10, 2026	20.02	20.80	20.02	20.66	20.66	3.30%	895,721
Feb 9, 2026	19.30	20.20	19.30	20.00	20.00	4.33%	1,018,076
Feb 6, 2026	19.30	19.78	18.85	19.17	19.17	-0.88%	1,208,382
Feb 5, 2026	20.26	20.26	18.91	19.34	19.34	-5.66%	2,257,500
Feb 4, 2026	21.48	21.66	20.42	20.50	20.50	-4.56%	804,827
Feb 3, 2026	20.10	22.12	20.10	21.48	21.48	4.99%	1,365,576
Feb 2, 2026	19.88	20.50	19.62	20.46	20.46	2.30%	812,494
Jan 30, 2026	20.00	20.26	19.50	20.00	20.00	1.11%	776,201
Jan 29, 2026	19.90	20.30	19.62	19.78	19.78	-0.60%	694,980
Jan 28, 2026	20.18	20.18	19.69	19.90	19.90	-0.70%	534,283
Jan 27, 2026	19.73	20.20	19.70	20.04	20.04	1.06%	509,016
Jan 26, 2026	19.94	19.94	19.44	19.83	19.83	-0.95%	284,690
Jan 23, 2026	20.36	20.60	19.89	20.02	20.02	-1.67%	288,970
Jan 22, 2026	20.00	20.68	19.88	20.36	20.36	1.80%	420,205
Jan 21, 2026	19.26	20.02	19.14	20.00	20.00	3.68%	969,200
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