TSX:FHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.71	10.84	10.71	10.81	10.81	1.12%	13,218
Jun 25, 2026	10.62	10.69	10.62	10.69	10.69	1.71%	1,419
Jun 24, 2026	10.50	10.56	10.49	10.51	10.51	0.31%	1,000
Jun 23, 2026	10.63	10.63	10.53	10.55	10.48	1.15%	595
Jun 22, 2026	10.38	10.43	10.38	10.43	10.36	0.87%	403
Jun 19, 2026	10.30	10.37	10.30	10.34	10.27	-0.19%	1,399
Jun 18, 2026	10.45	10.45	10.33	10.36	10.29	-0.77%	1,440
Jun 17, 2026	10.60	10.60	10.43	10.44	10.37	-1.23%	22,635
Jun 16, 2026	10.53	10.61	10.53	10.57	10.50	-	28,132
Jun 15, 2026	10.53	10.59	10.53	10.57	10.50	-0.66%	762
Jun 12, 2026	10.62	10.64	10.62	10.64	10.57	0.28%	1,621
Jun 11, 2026	10.59	10.65	10.59	10.61	10.54	0.28%	5,184
Jun 10, 2026	10.59	10.59	10.58	10.58	10.51	-0.38%	550
Jun 9, 2026	10.54	10.65	10.54	10.62	10.55	0.85%	8,242
Jun 8, 2026	10.47	10.54	10.47	10.53	10.46	-0.94%	4,371
Jun 5, 2026	10.61	10.63	10.61	10.63	10.56	1.63%	4,860
Jun 4, 2026	10.49	10.49	10.46	10.46	10.39	2.25%	10,605
Jun 3, 2026	10.21	10.24	10.21	10.23	10.16	1.09%	15,273
Jun 2, 2026	10.20	10.20	10.12	10.12	10.05	-0.98%	2,954
Jun 1, 2026	10.37	10.37	10.22	10.22	10.15	-1.16%	3,510
May 29, 2026	10.47	10.47	10.32	10.34	10.27	-0.77%	8,075
May 28, 2026	10.44	10.44	10.41	10.42	10.35	0.77%	4,092
May 27, 2026	10.35	10.42	10.31	10.34	10.27	0.10%	14,005
May 26, 2026	10.42	10.42	10.33	10.33	10.26	-0.48%	1,015
May 22, 2026	10.38	10.38	10.38	10.38	10.31	0.42%	688
May 21, 2026	10.42	10.42	10.34	10.42	10.27	0.10%	13,308
May 20, 2026	10.40	10.44	10.39	10.41	10.26	-0.38%	6,759
May 19, 2026	10.30	10.46	10.30	10.45	10.29	0.87%	9,300
May 15, 2026	10.42	10.46	10.36	10.36	10.21	-1.15%	3,027
May 14, 2026	10.46	10.48	10.46	10.48	10.32	-	7,700
May 13, 2026	10.34	10.48	10.34	10.48	10.32	0.48%	5,748
May 12, 2026	10.35	10.47	10.35	10.43	10.28	1.86%	2,026
May 11, 2026	10.22	10.34	10.22	10.24	10.09	-0.39%	5,948
May 8, 2026	10.30	10.30	10.28	10.28	10.13	-0.58%	8,429
May 7, 2026	10.34	10.34	10.34	10.34	10.19	-0.19%	729
May 6, 2026	10.34	10.36	10.34	10.36	10.21	0.29%	7,751
May 5, 2026	10.34	10.34	10.33	10.33	10.18	0.10%	4,584
May 4, 2026	10.24	10.32	10.24	10.32	10.17	-0.58%	544
May 1, 2026	10.44	10.44	10.38	10.38	10.23	-1.24%	2,114
Apr 30, 2026	10.37	10.51	10.37	10.51	10.35	1.84%	2,273
Apr 29, 2026	10.42	10.42	10.32	10.32	10.17	-0.67%	3,095
Apr 28, 2026	10.40	10.40	10.39	10.39	10.24	0.48%	996
Apr 27, 2026	10.38	10.38	10.34	10.34	10.19	-0.10%	6,219
Apr 24, 2026	10.45	10.45	10.32	10.35	10.20	-0.98%	4,017
Apr 23, 2026	10.50	10.50	10.50	10.50	10.30	-	414
Apr 22, 2026	10.53	10.55	10.50	10.50	10.30	-0.47%	4,347
Apr 21, 2026	10.55	10.55	10.55	10.55	10.35	-0.57%	2,141
Apr 20, 2026	10.69	10.69	10.61	10.61	10.41	-0.84%	356
Apr 17, 2026	10.59	10.71	10.59	10.70	10.49	0.75%	4,192
Apr 16, 2026	10.56	10.62	10.56	10.62	10.42	0.28%	3,355