FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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