TSX:FHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.19	11.19	11.19	11.19	-	0.36%	5,400
Feb 11, 2026	11.06	11.15	11.06	11.15	11.15	-	5,400
Feb 10, 2026	11.18	11.18	11.15	11.15	11.15	-0.27%	5,172
Feb 9, 2026	11.25	11.25	11.18	11.18	11.18	-0.53%	4,144
Feb 6, 2026	11.19	11.24	11.19	11.24	11.24	1.08%	5,855
Feb 5, 2026	10.97	11.15	10.97	11.12	11.12	0.45%	16,476
Feb 4, 2026	11.01	11.07	11.01	11.07	11.07	0.91%	4,185
Feb 3, 2026	11.06	11.06	10.97	10.97	10.97	-0.27%	11,793
Feb 2, 2026	11.01	11.01	10.97	11.00	11.00	0.64%	1,850
Jan 30, 2026	10.88	10.93	10.87	10.93	10.93	0.74%	5,279
Jan 29, 2026	10.92	10.92	10.85	10.85	10.85	-0.18%	851
Jan 28, 2026	10.90	10.90	10.83	10.87	10.87	-0.64%	4,819
Jan 27, 2026	10.97	11.03	10.93	10.94	10.94	-1.71%	9,014
Jan 23, 2026	11.14	11.14	11.11	11.13	11.07	-0.36%	3,250
Jan 22, 2026	11.19	11.19	11.17	11.17	11.11	-	1,610
Jan 21, 2026	11.09	11.18	11.07	11.17	11.11	1.55%	4,127
Jan 20, 2026	10.97	11.00	10.97	11.00	10.94	-0.81%	7,452
Jan 19, 2026	10.96	11.09	10.90	11.09	11.03	-0.27%	28,836
Jan 15, 2026	11.12	11.12	11.12	11.12	11.06	0.09%	149
Jan 14, 2026	11.08	11.11	11.08	11.11	11.05	0.73%	3,200
Jan 13, 2026	11.04	11.04	10.99	11.03	10.97	-0.09%	312,310
Jan 12, 2026	11.02	11.04	10.98	11.04	10.98	-0.81%	10,774
Jan 8, 2026	11.17	11.17	11.13	11.13	11.07	-0.54%	200
Jan 7, 2026	11.19	11.19	11.17	11.19	11.13	0.54%	2,100
Jan 6, 2026	10.91	11.14	10.91	11.13	11.07	1.55%	3,300
Jan 5, 2026	10.99	10.99	10.87	10.96	10.90	0.37%	8,720
Dec 31, 2025	10.92	10.93	10.92	10.92	10.86	-0.09%	5,700
Dec 30, 2025	11.02	11.02	10.92	10.93	10.87	-0.27%	2,924
Dec 29, 2025	10.81	10.96	10.81	10.96	10.90	0.55%	33,948
Dec 24, 2025	10.94	10.95	10.90	10.90	10.84	-0.09%	4,030
Dec 23, 2025	10.91	10.94	10.90	10.91	10.85	-0.46%	4,984
Dec 22, 2025	10.96	10.96	10.96	10.96	10.83	0.18%	79,600
Dec 19, 2025	10.94	10.94	10.94	10.94	10.81	0.55%	905
Dec 18, 2025	10.87	10.88	10.87	10.88	10.75	0.18%	1,748
Dec 17, 2025	10.88	10.88	10.85	10.86	10.73	-0.18%	17,101
Dec 16, 2025	10.87	10.89	10.86	10.88	10.75	-1.09%	5,500
Dec 15, 2025	10.99	11.00	10.99	11.00	10.87	0.92%	2,077
Dec 12, 2025	10.95	10.95	10.89	10.90	10.77	0.18%	3,371
Dec 11, 2025	10.88	10.88	10.88	10.88	10.75	1.02%	300
Dec 10, 2025	10.71	10.77	10.71	10.77	10.64	0.65%	2,006
Dec 9, 2025	10.84	10.84	10.70	10.70	10.57	-0.47%	1,754
Dec 8, 2025	10.78	10.78	10.75	10.75	10.62	-0.83%	11,709
Dec 5, 2025	10.96	10.96	10.82	10.84	10.71	-0.37%	16,588
Dec 4, 2025	11.00	11.00	10.88	10.88	10.75	-0.64%	2,512
Dec 3, 2025	10.90	10.96	10.90	10.95	10.82	0.09%	1,103
Dec 2, 2025	10.97	10.97	10.90	10.94	10.81	-0.73%	2,804
Dec 1, 2025	11.09	11.09	11.02	11.02	10.89	-0.81%	1,000
Nov 28, 2025	11.16	11.16	11.11	11.11	10.98	-1.46%	2,802
Nov 27, 2025	11.36	11.45	11.25	11.28	11.14	0.85%	23,848
Nov 26, 2025	11.18	11.18	11.15	11.18	11.05	-	3,801