FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	23.60	24.42	22.82	23.86	23.86	0.56%	1,224,612
Jun 10, 2026	24.00	24.96	23.26	24.00	23.73	-4.61%	1,336,042
Jun 9, 2026	25.20	26.00	25.02	25.16	24.87	-0.47%	687,280
Jun 8, 2026	26.00	26.00	23.82	25.28	24.99	-3.22%	1,237,000
Jun 5, 2026	28.06	28.06	26.08	26.12	25.82	-6.71%	927,540
Jun 4, 2026	29.10	29.20	28.00	28.00	27.68	-3.78%	702,000
Jun 3, 2026	29.80	31.46	29.02	29.10	28.77	-5.76%	926,900
Jun 2, 2026	30.10	30.98	29.20	30.88	30.53	2.18%	1,544,569
Jun 1, 2026	29.80	30.66	28.88	30.22	29.88	0.27%	939,770
May 29, 2026	28.50	30.14	28.26	30.14	29.80	6.65%	1,186,723
May 28, 2026	28.04	28.52	27.48	28.26	27.94	0.36%	655,260
May 27, 2026	28.92	29.18	27.90	28.16	27.84	-2.22%	627,000
May 26, 2026	28.44	29.20	28.30	28.80	28.47	1.77%	567,929
May 22, 2026	27.50	28.46	27.50	28.30	27.98	2.83%	495,300
May 21, 2026	28.62	29.00	27.52	27.52	27.21	-3.78%	766,157
May 20, 2026	28.64	29.16	28.30	28.60	28.28	-1.24%	286,400
May 19, 2026	29.70	29.70	28.60	28.96	28.63	-2.49%	759,706
May 18, 2026	29.96	29.96	28.82	29.70	29.36	-0.87%	879,622
May 15, 2026	29.88	30.48	28.88	29.96	29.62	0.27%	1,085,800
May 14, 2026	30.00	31.00	29.02	29.88	29.54	0.74%	860,629
May 13, 2026	29.20	29.76	28.56	29.66	29.32	1.58%	1,325,398
May 12, 2026	28.86	29.88	28.76	29.20	28.87	1.18%	787,136
May 11, 2026	28.48	28.94	26.78	28.86	28.53	2.20%	1,200,811
May 8, 2026	26.64	29.50	26.64	28.24	27.92	6.73%	3,057,452
May 7, 2026	25.50	26.80	24.84	26.46	26.16	7.21%	1,131,609
May 6, 2026	24.30	25.16	24.22	24.68	24.40	1.56%	1,162,635
May 5, 2026	24.00	24.30	23.80	24.30	24.02	0.75%	340,005
May 4, 2026	25.04	25.16	24.12	24.12	23.85	-3.60%	440,754
Apr 30, 2026	25.00	25.28	24.82	25.02	24.74	-1.50%	1,020,000
Apr 29, 2026	25.36	25.58	25.00	25.40	25.11	0.16%	580,700
Apr 28, 2026	26.14	26.26	25.12	25.36	25.07	-2.84%	527,969
Apr 27, 2026	25.70	26.32	25.70	26.10	25.80	1.64%	957,311
Apr 24, 2026	26.48	26.48	25.50	25.68	25.39	-2.80%	655,700
Apr 23, 2026	26.04	26.86	25.50	26.42	26.12	1.38%	2,072,877
Apr 22, 2026	25.30	26.14	24.52	26.06	25.76	0.62%	3,215,200
Apr 21, 2026	22.20	26.76	21.82	25.90	25.61	16.46%	9,760,378
Apr 20, 2026	22.28	22.40	21.96	22.24	21.99	0.72%	1,064,500
Apr 17, 2026	21.86	22.68	21.80	22.08	21.83	0.91%	1,135,800
Apr 16, 2026	21.36	21.94	20.88	21.88	21.63	3.60%	598,212
Apr 15, 2026	22.00	22.00	20.96	21.12	20.88	-4.00%	1,289,229
Apr 14, 2026	22.16	22.50	21.88	22.00	21.75	0.18%	974,176
Apr 13, 2026	21.52	22.38	21.50	21.96	21.71	-0.18%	1,050,513
Apr 10, 2026	21.72	22.20	21.46	22.00	21.75	1.38%	889,742
Apr 9, 2026	20.68	21.92	20.58	21.70	21.45	4.33%	795,111
Apr 8, 2026	19.92	21.38	19.92	20.80	20.56	5.37%	1,724,086