FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.26	17.26	16.38	16.65	16.65	-2.86%	621,700
Aug 21, 2026	17.00	17.25	16.81	17.14	17.14	1.42%	327,800
Aug 20, 2026	17.29	17.54	16.63	16.90	16.90	-1.05%	1,410,115
Aug 19, 2026	17.61	17.67	16.66	17.08	17.08	-5.69%	1,467,500
Aug 18, 2026	17.54	18.17	17.51	18.11	18.11	-1.31%	511,684
Aug 17, 2026	17.52	18.38	17.52	18.35	18.35	2.29%	324,700
Aug 14, 2026	18.45	18.50	17.89	17.94	17.94	-3.03%	327,600
Aug 13, 2026	18.57	18.72	18.28	18.50	18.50	0.65%	441,778
Aug 12, 2026	19.86	19.86	18.26	18.38	18.38	-0.92%	476,122
Aug 11, 2026	18.69	19.00	18.45	18.55	18.55	-1.85%	374,052
Aug 10, 2026	19.00	19.12	18.32	18.90	18.90	-0.47%	762,000
Aug 7, 2026	19.00	19.24	18.33	18.99	18.99	2.82%	1,053,901
Aug 6, 2026	19.00	19.28	17.98	18.47	18.47	0.82%	987,900
Aug 5, 2026	17.65	18.52	17.36	18.32	18.32	3.68%	1,525,600
Aug 4, 2026	17.30	18.11	16.97	17.67	17.67	3.09%	2,623,600
Aug 3, 2026	18.24	19.15	16.66	17.14	17.14	-11.19%	3,130,895
Jul 31, 2026	17.02	19.39	16.64	19.30	19.30	17.40%	2,619,000
Jul 30, 2026	18.22	18.45	16.39	16.44	16.44	-12.46%	1,406,890
Jul 29, 2026	18.25	19.64	17.65	18.78	18.78	5.03%	2,182,825
Jul 28, 2026	19.95	19.95	17.64	17.88	17.88	-1.81%	733,640
Jul 27, 2026	18.75	18.75	18.10	18.21	18.21	-0.92%	611,930
Jul 24, 2026	19.01	19.53	18.16	18.38	18.38	-3.77%	534,650
Jul 23, 2026	19.12	20.00	19.10	19.10	19.10	-1.44%	766,680
Jul 22, 2026	18.60	19.47	18.59	19.38	19.38	5.04%	1,235,587
Jul 21, 2026	18.00	18.68	17.50	18.45	18.45	2.96%	1,028,600
Jul 20, 2026	17.90	18.36	17.45	17.92	17.92	4.19%	774,350
Jul 17, 2026	18.28	18.28	16.60	17.20	17.20	-3.96%	1,034,100
Jul 16, 2026	18.16	18.27	17.82	17.91	17.91	-0.39%	279,400
Jul 15, 2026	18.53	18.53	17.86	17.98	17.98	-2.18%	397,000
Jul 14, 2026	18.16	18.45	17.68	18.38	18.38	1.04%	762,200
Jul 13, 2026	18.40	18.41	17.68	18.19	18.19	-1.73%	906,001
Jul 10, 2026	18.96	19.50	18.40	18.51	18.51	-2.42%	880,057
Jul 9, 2026	18.80	19.17	18.21	18.97	18.97	2.10%	1,415,080
Jul 8, 2026	18.99	18.99	18.31	18.58	18.58	-0.75%	642,900
Jul 7, 2026	18.99	18.99	18.22	18.72	18.72	0.92%	753,000
Jul 6, 2026	19.45	19.45	17.87	18.55	18.55	0.05%	893,500
Jul 3, 2026	17.68	19.20	17.40	18.54	18.54	4.57%	1,796,898
Jul 2, 2026	18.75	19.25	17.62	17.73	17.73	-5.44%	1,367,166
Jun 30, 2026	19.24	19.31	18.35	18.75	18.75	-1.63%	2,040,030
Jun 29, 2026	20.54	20.56	18.97	19.06	19.06	-7.02%	1,911,700
Jun 26, 2026	22.00	22.00	20.20	20.50	20.50	-7.74%	2,084,739
Jun 25, 2026	22.80	23.80	22.00	22.22	22.22	-2.54%	671,200
Jun 24, 2026	22.78	23.18	22.14	22.80	22.80	-0.18%	711,383
Jun 23, 2026	24.34	24.88	22.60	22.84	22.84	-6.01%	784,500
Jun 22, 2026	24.88	24.88	23.18	24.30	24.30	-2.33%	1,204,090
Jun 18, 2026	24.76	25.32	24.48	24.88	24.88	1.63%	1,442,556
Jun 17, 2026	24.20	24.66	23.40	24.48	24.48	1.92%	927,200
Jun 16, 2026	23.58	24.04	23.12	24.02	24.02	1.87%	769,150
Jun 15, 2026	24.20	24.20	23.28	23.58	23.58	-0.17%	593,014
Jun 12, 2026	23.86	24.20	23.52	23.62	23.62	-1.01%	640,980