FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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