TSX:FHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	12.26	12.26	12.26	12.26	12.26	0.41%	766
Nov 11, 2026	12.16	12.21	12.16	12.21	12.21	-	7,865
Nov 10, 2026	12.21	12.21	12.21	12.21	12.21	0.16%	165
Nov 9, 2026	12.10	12.19	12.10	12.19	12.19	0.25%	667
Nov 5, 2026	12.36	12.37	12.14	12.16	12.16	-1.38%	9,321
Nov 4, 2026	12.35	12.35	12.33	12.33	12.33	2.66%	1,550
Nov 3, 2026	12.08	12.08	12.01	12.01	12.01	-0.41%	1,052
Nov 2, 2026	12.00	12.06	11.96	12.06	12.06	0.08%	3,961
Oct 30, 2026	12.05	12.05	12.04	12.05	12.05	1.35%	12,400
Oct 29, 2026	11.76	11.89	11.76	11.89	11.89	1.11%	899
Oct 28, 2026	11.81	11.81	11.76	11.76	11.76	-	1,889
Oct 27, 2026	11.67	11.76	11.67	11.76	11.76	-0.17%	2,383
Oct 26, 2026	11.91	11.91	11.75	11.78	11.78	-0.23%	4,626
Oct 23, 2026	11.89	11.89	11.88	11.88	11.81	-1.00%	600
Oct 22, 2026	12.00	12.00	12.00	12.00	11.93	1.44%	430
Oct 21, 2026	11.82	11.83	11.81	11.83	11.76	-0.42%	11,691
Oct 20, 2026	11.85	11.88	11.83	11.88	11.81	1.71%	1,067
Oct 19, 2026	11.71	11.71	11.68	11.68	11.61	-0.60%	3,813
Oct 16, 2026	11.79	11.79	11.75	11.75	11.68	-0.34%	3,320
Oct 15, 2026	11.69	11.84	11.69	11.79	11.72	2.79%	2,854
Oct 14, 2026	11.48	11.48	11.47	11.47	11.40	1.06%	3,678
Oct 13, 2026	11.34	11.35	11.34	11.35	11.28	0.18%	5,939
Oct 9, 2026	11.29	11.33	11.29	11.33	11.26	1.98%	2,618
Oct 8, 2026	11.11	11.11	11.11	11.11	11.04	-0.98%	156
Oct 7, 2026	11.22	11.22	11.22	11.22	11.15	1.08%	112
Oct 6, 2026	11.06	11.12	11.06	11.10	11.03	-0.27%	4,301
Oct 5, 2026	11.13	11.13	11.02	11.13	11.06	1.09%	4,768
Oct 2, 2026	11.04	11.04	11.01	11.01	10.94	-0.27%	2,530
Oct 1, 2026	11.12	11.12	11.04	11.04	10.97	-1.43%	1,025
Sep 30, 2026	11.19	11.24	11.19	11.20	11.13	0.09%	3,259
Sep 29, 2026	11.19	11.19	11.19	11.19	11.12	-0.89%	2,611
Sep 28, 2026	11.28	11.29	11.28	11.29	11.22	0.36%	1,229
Sep 25, 2026	11.17	11.25	11.17	11.25	11.18	0.45%	3,425
Sep 23, 2026	11.27	11.27	11.20	11.20	11.13	-1.05%	4,925
Sep 22, 2026	11.38	11.39	11.38	11.39	11.25	0.71%	2,489
Sep 21, 2026	11.29	11.31	11.29	11.31	11.17	0.18%	3,084
Sep 18, 2026	11.30	11.30	11.24	11.29	11.15	-0.09%	5,331
Sep 17, 2026	11.28	11.30	11.27	11.30	11.16	0.27%	4,732
Sep 16, 2026	11.29	11.33	11.24	11.27	11.13	-0.09%	4,669
Sep 15, 2026	11.22	11.28	11.22	11.28	11.14	-0.09%	6,116
Sep 14, 2026	11.23	11.29	11.23	11.29	11.15	1.35%	3,982
Sep 11, 2026	11.18	11.18	11.12	11.14	11.00	-0.36%	4,955
Sep 10, 2026	11.18	11.18	11.18	11.18	11.04	-0.53%	168
Sep 9, 2026	11.22	11.24	11.20	11.24	11.10	-0.18%	4,715
Sep 8, 2026	11.48	11.48	11.26	11.26	11.12	-2.26%	37,454
Sep 4, 2026	11.53	11.53	11.52	11.52	11.38	-0.95%	1,202
Sep 3, 2026	11.61	11.63	11.61	11.63	11.49	0.09%	2,733
Sep 2, 2026	11.62	11.62	11.62	11.62	11.48	1.04%	6,000
Sep 1, 2026	11.56	11.56	11.50	11.50	11.36	0.52%	2,482
Aug 31, 2026	11.44	11.45	11.44	11.44	11.30	-0.39%	2,004