FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	14.38	14.84	14.38	14.75	14.75	-1.01%	249,000
Oct 2, 2026	14.90	14.90	14.30	14.90	14.90	3.62%	330,000
Sep 30, 2026	15.46	15.46	14.32	14.38	14.38	-1.37%	539,500
Sep 29, 2026	14.50	14.59	14.03	14.58	14.58	1.18%	445,100
Sep 28, 2026	15.15	15.54	14.36	14.41	14.41	-4.44%	517,000
Sep 25, 2026	15.19	15.19	14.30	15.08	15.08	-0.07%	213,000
Sep 24, 2026	15.01	15.40	14.88	15.09	15.09	-1.05%	560,500
Sep 23, 2026	15.86	15.94	15.04	15.25	15.25	-3.85%	912,900
Sep 22, 2026	16.21	16.30	15.70	15.86	15.86	-2.16%	447,100
Sep 21, 2026	16.44	16.60	16.00	16.21	16.21	-1.28%	483,000
Sep 18, 2026	16.06	16.68	15.66	16.42	16.42	3.40%	1,167,400
Sep 17, 2026	16.28	16.28	15.46	15.88	15.88	-0.44%	840,000
Sep 16, 2026	15.88	16.06	15.21	15.95	15.95	0.44%	1,263,934
Sep 15, 2026	16.24	16.25	15.50	15.88	15.88	-2.22%	1,457,100
Sep 14, 2026	16.42	16.75	15.70	16.24	16.24	-1.04%	588,971
Sep 11, 2026	16.95	16.95	16.14	16.41	16.41	-1.97%	243,050
Sep 10, 2026	16.94	16.94	16.36	16.74	16.74	-1.18%	444,299
Sep 9, 2026	16.41	16.94	16.37	16.94	16.94	3.23%	500,100
Sep 8, 2026	17.12	17.19	16.25	16.41	16.41	-2.32%	1,023,411
Sep 7, 2026	16.88	17.08	16.45	16.80	16.80	2.13%	460,000
Sep 4, 2026	16.68	16.80	16.31	16.45	16.45	-0.12%	465,900
Sep 3, 2026	16.39	16.55	16.25	16.47	16.47	1.60%	256,700
Sep 2, 2026	16.23	16.82	16.15	16.21	16.21	-1.76%	491,693
Sep 1, 2026	16.80	16.80	16.47	16.50	16.50	-1.79%	388,963
Aug 31, 2026	16.42	16.80	15.99	16.80	16.80	1.76%	664,297
Aug 28, 2026	16.99	16.99	16.42	16.51	16.51	0.12%	348,300
Aug 27, 2026	16.62	16.89	16.29	16.49	16.49	0.49%	603,200
Aug 26, 2026	17.09	17.09	16.23	16.41	16.41	-1.38%	749,500
Aug 25, 2026	16.35	16.69	16.21	16.64	16.64	-0.06%	1,443,200
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