TSX:FHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	10.47	10.47	10.47	10.47	10.47	0.38%	249
Mar 24, 2026	10.40	10.43	10.35	10.43	10.39	-0.38%	5,915
Mar 23, 2026	10.47	10.47	10.47	10.47	10.43	0.96%	1,427
Mar 20, 2026	10.51	10.51	10.37	10.37	10.33	-1.24%	9,564
Mar 19, 2026	10.56	10.56	10.49	10.50	10.46	-1.13%	2,826
Mar 18, 2026	10.61	10.62	10.61	10.62	10.58	-1.30%	430
Mar 17, 2026	10.82	10.82	10.76	10.76	10.72	-0.19%	4,102
Mar 16, 2026	10.84	10.84	10.76	10.78	10.74	0.19%	5,388
Mar 13, 2026	10.75	10.76	10.75	10.76	10.72	0.28%	2,706
Mar 12, 2026	10.90	10.90	10.73	10.73	10.69	-1.29%	4,432
Mar 11, 2026	10.81	10.87	10.81	10.87	10.83	-0.46%	619
Mar 10, 2026	10.94	10.94	10.92	10.92	10.88	0.28%	355
Mar 9, 2026	10.89	10.89	10.89	10.89	10.85	0.05%	243
Mar 6, 2026	10.85	10.89	10.77	10.89	10.84	-0.41%	5,114
Mar 5, 2026	11.00	11.00	10.90	10.93	10.89	-2.24%	20,712
Mar 4, 2026	11.15	11.18	11.12	11.18	11.14	0.27%	1,751
Mar 3, 2026	11.15	11.15	11.04	11.15	11.11	-0.80%	4,907
Mar 2, 2026	11.29	11.33	11.24	11.24	11.20	-0.44%	6,233
Feb 27, 2026	11.19	11.29	11.19	11.29	11.25	0.98%	2,090
Feb 26, 2026	11.30	11.30	11.18	11.18	11.14	-0.53%	491
Feb 25, 2026	11.27	11.27	11.23	11.24	11.20	0.09%	3,217
Feb 24, 2026	11.23	11.23	11.23	11.23	11.19	-	521
Feb 23, 2026	11.26	11.26	11.23	11.23	11.19	0.18%	2,421
Feb 20, 2026	11.22	11.22	11.21	11.21	11.12	-0.71%	3,677
Feb 19, 2026	11.29	11.29	11.29	11.29	11.19	-	1,417
Feb 18, 2026	11.32	11.32	11.24	11.29	11.19	0.09%	1,624
Feb 17, 2026	11.28	11.28	11.27	11.28	11.18	0.18%	3,267
Feb 12, 2026	11.25	11.26	11.25	11.26	11.16	0.99%	2,399
Feb 11, 2026	11.06	11.15	11.06	11.15	11.06	-	5,400
Feb 10, 2026	11.18	11.18	11.15	11.15	11.06	-0.27%	5,172
Feb 9, 2026	11.25	11.25	11.18	11.18	11.09	-0.53%	4,144
Feb 6, 2026	11.19	11.24	11.19	11.24	11.15	1.08%	5,855
Feb 5, 2026	10.97	11.15	10.97	11.12	11.03	0.45%	16,476
Feb 4, 2026	11.01	11.07	11.01	11.07	10.98	0.91%	4,185
Feb 3, 2026	11.06	11.06	10.97	10.97	10.88	-0.27%	11,793
Feb 2, 2026	11.01	11.01	10.97	11.00	10.91	0.64%	1,850
Jan 30, 2026	10.88	10.93	10.87	10.93	10.84	0.74%	5,279
Jan 29, 2026	10.92	10.92	10.85	10.85	10.76	-0.18%	851
Jan 28, 2026	10.90	10.90	10.83	10.87	10.78	-0.64%	4,819
Jan 27, 2026	10.97	11.03	10.93	10.94	10.85	-1.71%	9,014
Jan 23, 2026	11.14	11.14	11.11	11.13	10.97	-0.36%	3,250
Jan 22, 2026	11.19	11.19	11.17	11.17	11.01	-	1,610
Jan 21, 2026	11.09	11.18	11.07	11.17	11.01	1.55%	4,127
Jan 20, 2026	10.97	11.00	10.97	11.00	10.84	-0.81%	7,452
Jan 19, 2026	10.96	11.09	10.90	11.09	10.93	-0.27%	28,836
Jan 15, 2026	11.12	11.12	11.12	11.12	10.96	0.09%	149
Jan 14, 2026	11.08	11.11	11.08	11.11	10.95	0.73%	3,200
Jan 13, 2026	11.04	11.04	10.99	11.03	10.87	-0.09%	312,310
Jan 12, 2026	11.02	11.04	10.98	11.04	10.88	-0.81%	10,774
Jan 8, 2026	11.17	11.17	11.13	11.13	10.97	-0.54%	200