TSX:FHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	10.46	10.48	10.46	10.48	10.48	-	7,700
May 13, 2026	10.34	10.48	10.34	10.48	10.48	0.48%	5,748
May 12, 2026	10.35	10.47	10.35	10.43	10.43	1.86%	2,026
May 11, 2026	10.22	10.34	10.22	10.24	10.24	-0.39%	5,948
May 8, 2026	10.30	10.30	10.28	10.28	10.28	-0.58%	8,429
May 7, 2026	10.34	10.34	10.34	10.34	10.34	-0.19%	729
May 6, 2026	10.34	10.36	10.34	10.36	10.36	0.29%	7,751
May 5, 2026	10.34	10.34	10.33	10.33	10.33	0.10%	4,584
May 4, 2026	10.24	10.32	10.24	10.32	10.32	-0.58%	544
May 1, 2026	10.44	10.44	10.38	10.38	10.38	-1.24%	2,114
Apr 30, 2026	10.37	10.51	10.37	10.51	10.51	1.84%	2,273
Apr 29, 2026	10.42	10.42	10.32	10.32	10.32	-0.67%	3,095
Apr 28, 2026	10.40	10.40	10.39	10.39	10.39	0.48%	996
Apr 27, 2026	10.38	10.38	10.34	10.34	10.34	-0.10%	6,219
Apr 24, 2026	10.45	10.45	10.32	10.35	10.35	-1.43%	4,017
Apr 23, 2026	10.50	10.50	10.50	10.50	10.45	-	414
Apr 22, 2026	10.53	10.55	10.50	10.50	10.45	-0.47%	4,347
Apr 21, 2026	10.55	10.55	10.55	10.55	10.50	-0.57%	2,141
Apr 20, 2026	10.69	10.69	10.61	10.61	10.56	-0.84%	356
Apr 17, 2026	10.59	10.71	10.59	10.70	10.65	0.75%	4,192
Apr 16, 2026	10.56	10.62	10.56	10.62	10.57	0.28%	3,355
Apr 15, 2026	10.65	10.65	10.59	10.59	10.54	-1.30%	2,259
Apr 14, 2026	10.56	10.74	10.56	10.73	10.68	1.23%	2,723
Apr 13, 2026	10.61	10.61	10.58	10.60	10.55	-0.56%	2,069
Apr 10, 2026	10.66	10.66	10.66	10.66	10.61	-1.02%	1,059
Apr 9, 2026	10.77	10.77	10.77	10.77	10.72	0.65%	1,606
Apr 8, 2026	10.70	10.70	10.70	10.70	10.65	1.52%	336
Apr 7, 2026	10.57	10.57	10.53	10.54	10.49	0.19%	740
Apr 6, 2026	10.52	10.52	10.52	10.52	10.47	0.10%	1,011
Apr 2, 2026	10.57	10.57	10.51	10.51	10.46	-0.57%	2,531
Apr 1, 2026	10.57	10.57	10.57	10.57	10.52	0.86%	3,028
Mar 31, 2026	10.48	10.48	10.48	10.48	10.43	1.65%	100
Mar 30, 2026	10.42	10.42	10.31	10.31	10.26	-1.53%	705
Mar 26, 2026	10.47	10.47	10.47	10.47	10.42	0.38%	249
Mar 24, 2026	10.40	10.43	10.35	10.43	10.34	-0.38%	5,915
Mar 23, 2026	10.47	10.47	10.47	10.47	10.38	0.96%	1,427
Mar 20, 2026	10.51	10.51	10.37	10.37	10.28	-1.24%	9,564
Mar 19, 2026	10.56	10.56	10.49	10.50	10.41	-1.13%	2,826
Mar 18, 2026	10.61	10.62	10.61	10.62	10.53	-1.30%	430
Mar 17, 2026	10.82	10.82	10.76	10.76	10.67	-0.19%	4,102
Mar 16, 2026	10.84	10.84	10.76	10.78	10.69	0.19%	5,388
Mar 13, 2026	10.75	10.76	10.75	10.76	10.67	0.28%	2,706
Mar 12, 2026	10.90	10.90	10.73	10.73	10.64	-1.29%	4,432
Mar 11, 2026	10.81	10.87	10.81	10.87	10.78	-0.46%	619
Mar 10, 2026	10.94	10.94	10.92	10.92	10.83	0.28%	355
Mar 9, 2026	10.89	10.89	10.89	10.89	10.80	0.05%	243
Mar 6, 2026	10.85	10.89	10.77	10.89	10.79	-0.41%	5,114
Mar 5, 2026	11.00	11.00	10.90	10.93	10.84	-2.24%	20,712
Mar 4, 2026	11.15	11.18	11.12	11.18	11.09	0.27%	1,751
Mar 3, 2026	11.15	11.15	11.04	11.15	11.06	-0.80%	4,907