FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	28.48	28.94	26.78	28.86	28.86	2.20%	1,200,811
May 8, 2026	26.64	29.50	26.64	28.24	28.24	6.73%	3,057,452
May 7, 2026	25.50	26.80	24.84	26.46	26.46	7.21%	1,131,609
May 6, 2026	24.30	25.16	24.22	24.68	24.68	1.56%	1,162,635
May 5, 2026	24.00	24.30	23.80	24.30	24.30	0.75%	340,005
May 4, 2026	25.04	25.16	24.12	24.12	24.12	-3.60%	440,754
Apr 30, 2026	25.00	25.28	24.82	25.02	25.02	-1.50%	1,020,000
Apr 29, 2026	25.36	25.58	25.00	25.40	25.40	0.16%	580,700
Apr 28, 2026	26.14	26.26	25.12	25.36	25.36	-2.84%	527,969
Apr 27, 2026	25.70	26.32	25.70	26.10	26.10	1.64%	957,311
Apr 24, 2026	26.48	26.48	25.50	25.68	25.68	-2.80%	655,700
Apr 23, 2026	26.04	26.86	25.50	26.42	26.42	1.38%	2,072,877
Apr 22, 2026	25.30	26.14	24.52	26.06	26.06	0.62%	3,215,200
Apr 21, 2026	22.20	26.76	21.82	25.90	25.90	16.46%	9,760,378
Apr 20, 2026	22.28	22.40	21.96	22.24	22.24	0.72%	1,064,500
Apr 17, 2026	21.86	22.68	21.80	22.08	22.08	0.91%	1,135,800
Apr 16, 2026	21.36	21.94	20.88	21.88	21.88	3.60%	598,212
Apr 15, 2026	22.00	22.00	20.96	21.12	21.12	-4.00%	1,289,229
Apr 14, 2026	22.16	22.50	21.88	22.00	22.00	0.18%	974,176
Apr 13, 2026	21.52	22.38	21.50	21.96	21.96	-0.18%	1,050,513
Apr 10, 2026	21.72	22.20	21.46	22.00	22.00	1.38%	889,742
Apr 9, 2026	20.68	21.92	20.58	21.70	21.70	4.33%	795,111
Apr 8, 2026	19.92	21.38	19.92	20.80	20.80	5.37%	1,724,086
Apr 2, 2026	20.20	20.20	19.33	19.74	19.74	-1.89%	609,526
Apr 1, 2026	20.18	20.30	19.90	20.12	20.12	1.67%	395,200
Mar 31, 2026	20.02	20.20	19.60	19.79	19.79	-1.05%	540,336
Mar 30, 2026	19.79	20.00	19.30	20.00	20.00	0.70%	551,300
Mar 27, 2026	19.60	20.30	19.60	19.86	19.86	-1.39%	384,400
Mar 26, 2026	20.00	20.48	19.88	20.14	20.14	-0.59%	243,165
Mar 25, 2026	20.50	20.50	19.95	20.26	20.26	1.86%	314,100
Mar 24, 2026	19.65	20.46	19.50	19.89	19.89	1.90%	372,700
Mar 23, 2026	20.02	20.10	19.38	19.52	19.52	-3.65%	1,176,324
Mar 20, 2026	20.78	20.80	20.20	20.26	20.26	-1.65%	649,000
Mar 19, 2026	20.80	21.10	20.36	20.60	20.60	-1.90%	634,570
Mar 18, 2026	20.60	21.12	20.30	21.00	21.00	3.14%	665,579
Mar 17, 2026	20.60	21.02	20.30	20.36	20.36	-1.17%	454,800
Mar 16, 2026	21.00	21.32	20.30	20.60	20.60	-1.90%	404,700
Mar 13, 2026	21.02	21.10	20.60	21.00	21.00	-2.69%	685,750
Mar 12, 2026	21.74	21.74	20.98	21.58	21.58	0.84%	321,700
Mar 11, 2026	22.20	22.68	20.98	21.40	21.40	-2.28%	770,938
Mar 10, 2026	21.00	22.36	21.00	21.90	21.90	4.89%	970,654
Mar 9, 2026	20.04	21.00	19.68	20.88	20.88	1.46%	821,723
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