TSX:FHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.44	11.44	11.44	11.44	11.44	0.09%	182
Aug 12, 2026	11.35	11.43	11.35	11.43	11.43	0.26%	400
Aug 11, 2026	11.40	11.41	11.40	11.40	11.40	-	812
Aug 10, 2026	11.40	11.40	11.40	11.40	11.40	0.88%	394
Aug 7, 2026	11.26	11.30	11.26	11.30	11.30	1.07%	200
Aug 6, 2026	11.18	11.18	11.18	11.18	11.18	0.27%	439
Aug 5, 2026	11.18	11.18	11.15	11.15	11.15	0.27%	700
Aug 4, 2026	11.04	11.14	11.04	11.12	11.12	-0.54%	4,755
Jul 31, 2026	11.09	11.18	11.09	11.18	11.18	-0.18%	2,789
Jul 30, 2026	11.07	11.23	11.07	11.20	11.20	-1.58%	13,026
Jul 28, 2026	11.15	11.40	11.15	11.38	11.38	2.52%	15,005
Jul 27, 2026	11.13	11.13	11.10	11.10	11.10	0.63%	2,400
Jul 24, 2026	11.11	11.12	11.10	11.10	11.03	0.45%	2,419
Jul 23, 2026	10.87	11.05	10.87	11.05	10.98	1.19%	6,430
Jul 22, 2026	10.97	10.98	10.92	10.92	10.85	0.09%	7,877
Jul 21, 2026	10.84	10.91	10.84	10.91	10.84	-0.37%	1,378
Jul 20, 2026	10.99	10.99	10.95	10.95	10.88	-0.73%	462
Jul 17, 2026	11.08	11.11	11.03	11.03	10.96	0.09%	3,387
Jul 16, 2026	11.08	11.08	11.02	11.02	10.95	1.47%	6,146
Jul 15, 2026	10.86	10.86	10.86	10.86	10.79	0.18%	1,010
Jul 14, 2026	10.83	10.86	10.83	10.84	10.77	-1.28%	2,627
Jul 9, 2026	10.96	10.98	10.96	10.98	10.91	0.73%	766
Jul 8, 2026	10.90	10.90	10.90	10.90	10.83	-1.45%	426
Jul 7, 2026	11.00	11.07	11.00	11.06	10.99	1.47%	16,256
Jul 6, 2026	11.00	11.00	10.85	10.90	10.83	-0.91%	2,908
Jul 3, 2026	11.00	11.00	10.97	11.00	10.93	0.09%	6,693
Jul 2, 2026	10.94	11.00	10.94	10.99	10.92	2.71%	11,578
Jun 30, 2026	10.80	10.80	10.70	10.70	10.63	-0.93%	4,890
Jun 29, 2026	10.93	10.93	10.80	10.80	10.73	-0.09%	8,776
Jun 26, 2026	10.71	10.84	10.71	10.81	10.74	1.12%	13,218
Jun 25, 2026	10.62	10.69	10.62	10.69	10.62	1.71%	1,419
Jun 24, 2026	10.50	10.56	10.49	10.51	10.44	0.31%	1,000
Jun 23, 2026	10.63	10.63	10.53	10.55	10.41	1.15%	595
Jun 22, 2026	10.38	10.43	10.38	10.43	10.29	0.87%	403
Jun 19, 2026	10.30	10.37	10.30	10.34	10.21	-0.19%	1,399
Jun 18, 2026	10.45	10.45	10.33	10.36	10.23	-0.77%	1,440
Jun 17, 2026	10.60	10.60	10.43	10.44	10.30	-1.23%	22,635
Jun 16, 2026	10.53	10.61	10.53	10.57	10.43	-	28,132
Jun 15, 2026	10.53	10.59	10.53	10.57	10.43	-0.66%	762
Jun 12, 2026	10.62	10.64	10.62	10.64	10.50	0.28%	1,621
Jun 11, 2026	10.59	10.65	10.59	10.61	10.47	0.28%	5,184
Jun 10, 2026	10.59	10.59	10.58	10.58	10.44	-0.38%	550
Jun 9, 2026	10.54	10.65	10.54	10.62	10.48	0.85%	8,242
Jun 8, 2026	10.47	10.54	10.47	10.53	10.39	-0.94%	4,371
Jun 5, 2026	10.61	10.63	10.61	10.63	10.49	1.63%	4,860
Jun 4, 2026	10.49	10.49	10.46	10.46	10.32	2.25%	10,605
Jun 3, 2026	10.21	10.24	10.21	10.23	10.10	1.09%	15,273
Jun 2, 2026	10.20	10.20	10.12	10.12	9.99	-0.98%	2,954
Jun 1, 2026	10.37	10.37	10.22	10.22	10.09	-1.16%	3,510
May 29, 2026	10.47	10.47	10.32	10.34	10.21	-0.77%	8,075