FIHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	19.37	19.45	19.01	19.27	19.27	0.84%	450,880
Jan 7, 2026	19.05	19.36	19.04	19.11	19.11	-0.88%	476,655
Jan 6, 2026	19.45	19.63	19.00	19.28	19.28	-1.13%	542,246
Jan 5, 2026	19.26	19.69	19.26	19.50	19.50	0.62%	327,451
Jan 2, 2026	19.68	19.69	19.24	19.38	19.38	-0.97%	477,644
Dec 31, 2025	19.69	19.76	19.55	19.57	19.57	-0.31%	250,871
Dec 30, 2025	19.72	19.72	19.58	19.63	19.63	0.36%	280,117
Dec 29, 2025	19.50	19.72	19.34	19.56	19.56	0.41%	287,019
Dec 26, 2025	19.63	19.83	19.47	19.48	19.48	-0.71%	257,385
Dec 24, 2025	19.56	19.82	19.51	19.62	19.62	-0.05%	136,083
Dec 23, 2025	19.55	19.80	19.49	19.63	19.63	0.56%	373,025
Dec 22, 2025	19.11	19.76	19.11	19.52	19.52	1.61%	1,399,259
Dec 19, 2025	19.42	19.59	19.01	19.21	19.21	-1.28%	823,360
Dec 18, 2025	19.60	19.67	19.40	19.46	19.46	-0.87%	405,113
Dec 17, 2025	19.16	19.72	19.01	19.63	19.63	2.24%	507,116
Dec 16, 2025	19.16	19.28	18.96	19.20	19.20	0.63%	563,288
Dec 15, 2025	19.04	19.31	18.97	19.08	19.08	0.26%	762,678
Dec 12, 2025	19.08	19.09	18.90	19.03	19.03	0.48%	838,851
Dec 11, 2025	18.59	19.11	18.53	18.94	18.94	2.05%	407,726
Dec 10, 2025	18.47	18.71	18.39	18.56	18.56	-0.22%	544,056
Dec 9, 2025	18.25	18.63	18.18	18.60	18.45	2.59%	482,527
Dec 8, 2025	18.17	18.30	17.98	18.13	17.98	0.22%	469,395
Dec 5, 2025	17.87	18.21	17.87	18.09	17.94	0.06%	583,323
Dec 4, 2025	18.07	18.25	17.91	18.08	17.93	-1.90%	1,668,373
Dec 3, 2025	18.73	18.85	18.41	18.43	18.28	-1.44%	731,222
Dec 2, 2025	18.94	18.97	18.63	18.70	18.55	-1.32%	470,564
Dec 1, 2025	19.06	19.33	18.89	18.95	18.80	-0.47%	588,900
Nov 28, 2025	19.05	19.13	18.95	19.04	18.89	-	213,529
Nov 26, 2025	18.94	19.06	18.82	19.04	18.89	0.74%	384,930
Nov 25, 2025	18.90	19.13	18.80	18.90	18.75	0.32%	443,315
Nov 24, 2025	18.95	18.97	18.75	18.84	18.69	-	465,923
Nov 21, 2025	18.73	19.14	18.63	18.84	18.69	1.45%	420,971
Nov 20, 2025	18.89	19.00	18.43	18.57	18.42	-0.96%	423,660
Nov 19, 2025	18.90	19.11	18.48	18.75	18.60	-0.79%	1,013,593
Nov 18, 2025	18.55	19.14	18.42	18.90	18.75	2.33%	497,740
Nov 17, 2025	18.61	18.68	18.43	18.47	18.32	0.54%	565,391
Nov 14, 2025	18.38	18.51	18.11	18.37	18.22	-1.66%	498,459
Nov 13, 2025	18.63	19.06	18.43	18.68	18.53	-2.40%	707,683
Nov 12, 2025	19.02	19.27	19.00	19.14	18.99	0.58%	311,713
Nov 11, 2025	19.00	19.13	18.90	19.03	18.88	0.16%	454,483
Nov 10, 2025	18.83	19.17	18.75	19.00	18.85	0.74%	322,787
Nov 7, 2025	18.62	18.97	18.59	18.86	18.71	1.45%	304,840
Nov 6, 2025	18.42	18.69	18.38	18.59	18.44	0.43%	464,547
Nov 5, 2025	18.13	18.65	18.13	18.51	18.36	2.49%	383,526
Nov 4, 2025	17.85	18.07	17.74	18.06	17.91	1.01%	449,070
Nov 3, 2025	18.01	18.07	17.80	17.88	17.74	-0.56%	489,572
Oct 31, 2025	17.87	18.21	17.86	17.98	17.84	-	527,327
Oct 30, 2025	17.95	18.29	17.86	17.98	17.84	0.17%	437,787
Oct 29, 2025	17.90	18.46	17.80	17.95	17.81	-0.28%	460,053
Oct 28, 2025	18.27	18.29	17.90	18.00	17.85	-2.01%	566,167