TSX:FHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.27	11.27	11.25	11.25	-	-0.61%	3,325
Sep 22, 2026	11.38	11.39	11.38	11.39	11.32	0.71%	2,489
Sep 21, 2026	11.29	11.31	11.29	11.31	11.24	0.18%	3,084
Sep 18, 2026	11.30	11.30	11.24	11.29	11.22	-0.09%	5,331
Sep 17, 2026	11.28	11.30	11.27	11.30	11.23	0.27%	4,732
Sep 16, 2026	11.29	11.33	11.24	11.27	11.20	-0.09%	4,669
Sep 15, 2026	11.22	11.28	11.22	11.28	11.21	-0.09%	6,116
Sep 14, 2026	11.23	11.29	11.23	11.29	11.22	1.35%	3,982
Sep 11, 2026	11.18	11.18	11.12	11.14	11.07	-0.36%	4,955
Sep 10, 2026	11.18	11.18	11.18	11.18	11.11	-0.53%	168
Sep 9, 2026	11.22	11.24	11.20	11.24	11.17	-0.18%	4,715
Sep 8, 2026	11.48	11.48	11.26	11.26	11.19	-2.26%	37,454
Sep 4, 2026	11.53	11.53	11.52	11.52	11.45	-0.95%	1,202
Sep 3, 2026	11.61	11.63	11.61	11.63	11.56	0.09%	2,733
Sep 2, 2026	11.62	11.62	11.62	11.62	11.55	1.04%	6,000
Sep 1, 2026	11.56	11.56	11.50	11.50	11.43	0.52%	2,482
Aug 31, 2026	11.44	11.45	11.44	11.44	11.37	-0.39%	2,004
Aug 28, 2026	11.59	11.59	11.46	11.49	11.41	-0.13%	2,504
Aug 27, 2026	11.50	11.50	11.50	11.50	11.43	-1.29%	519
Aug 26, 2026	11.70	11.70	11.65	11.65	11.58	-0.26%	11,260
Aug 25, 2026	11.67	11.69	11.65	11.68	11.61	0.29%	13,468
Aug 24, 2026	11.74	11.74	11.73	11.74	11.57	0.09%	9,401
Aug 21, 2026	11.76	11.76	11.73	11.73	11.56	0.77%	1,191
Aug 20, 2026	11.65	11.68	11.64	11.64	11.48	-0.68%	13,604
Aug 19, 2026	11.65	11.76	11.65	11.72	11.55	1.82%	9,048
Aug 18, 2026	11.45	11.52	11.45	11.51	11.35	1.32%	4,999
Aug 17, 2026	11.44	11.44	11.36	11.36	11.20	-0.53%	2,913
Aug 14, 2026	11.45	11.45	11.42	11.42	11.26	-0.17%	9,901
Aug 13, 2026	11.44	11.44	11.44	11.44	11.28	0.09%	182
Aug 12, 2026	11.35	11.43	11.35	11.43	11.27	0.26%	400
Aug 11, 2026	11.40	11.41	11.40	11.40	11.24	-	812
Aug 10, 2026	11.40	11.40	11.40	11.40	11.24	0.88%	394
Aug 7, 2026	11.26	11.30	11.26	11.30	11.14	1.07%	200
Aug 6, 2026	11.18	11.18	11.18	11.18	11.02	0.27%	439
Aug 5, 2026	11.18	11.18	11.15	11.15	10.99	0.27%	700
Aug 4, 2026	11.04	11.14	11.04	11.12	10.96	-0.54%	4,755
Jul 31, 2026	11.09	11.18	11.09	11.18	11.02	-0.18%	2,789
Jul 30, 2026	11.07	11.23	11.07	11.20	11.04	-1.58%	13,026
Jul 28, 2026	11.15	11.40	11.15	11.38	11.22	2.52%	15,005
Jul 27, 2026	11.13	11.13	11.10	11.10	10.94	0.63%	2,400
Jul 24, 2026	11.11	11.12	11.10	11.10	10.87	0.45%	2,419
Jul 23, 2026	10.87	11.05	10.87	11.05	10.83	1.19%	6,430
Jul 22, 2026	10.97	10.98	10.92	10.92	10.70	0.09%	7,877
Jul 21, 2026	10.84	10.91	10.84	10.91	10.69	-0.37%	1,378
Jul 20, 2026	10.99	10.99	10.95	10.95	10.73	-0.73%	462
Jul 17, 2026	11.08	11.11	11.03	11.03	10.81	0.09%	3,387
Jul 16, 2026	11.08	11.08	11.02	11.02	10.80	1.47%	6,146
Jul 15, 2026	10.86	10.86	10.86	10.86	10.64	0.18%	1,010
Jul 14, 2026	10.83	10.86	10.83	10.84	10.62	-1.28%	2,627
Jul 9, 2026	10.96	10.98	10.96	10.98	10.76	0.73%	766