FIHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	18.88	19.20	18.80	19.18	19.18	2.29%	409,405
Mar 27, 2026	19.09	19.19	18.75	18.75	18.75	-2.19%	356,729
Mar 26, 2026	18.97	19.23	18.97	19.17	19.17	0.31%	254,490
Mar 25, 2026	19.18	19.18	18.97	19.11	19.11	0.47%	304,005
Mar 24, 2026	19.02	19.21	18.93	19.02	19.02	-0.21%	373,336
Mar 23, 2026	19.12	19.32	19.05	19.06	19.06	1.17%	396,664
Mar 20, 2026	18.69	18.85	18.57	18.84	18.84	0.96%	682,291
Mar 19, 2026	18.70	18.88	18.52	18.66	18.66	-0.74%	350,071
Mar 18, 2026	18.87	19.06	18.77	18.80	18.80	-1.05%	356,598
Mar 17, 2026	19.00	19.33	18.83	19.00	19.00	0.26%	410,771
Mar 16, 2026	18.76	19.11	18.73	18.95	18.95	1.34%	359,082
Mar 13, 2026	18.81	18.95	18.61	18.70	18.55	0.05%	418,323
Mar 12, 2026	18.60	18.88	18.52	18.69	18.54	-0.43%	456,610
Mar 11, 2026	18.71	18.97	18.63	18.77	18.62	-0.74%	553,045
Mar 10, 2026	18.66	19.16	18.63	18.91	18.76	0.80%	488,185
Mar 9, 2026	18.53	18.79	18.24	18.76	18.61	0.75%	476,314
Mar 6, 2026	18.60	18.75	18.06	18.62	18.47	-2.05%	432,133
Mar 5, 2026	19.45	19.51	19.00	19.01	18.86	-2.51%	515,955
Mar 4, 2026	19.17	19.51	19.03	19.50	19.34	1.40%	663,212
Mar 3, 2026	19.14	19.28	18.63	19.23	19.08	-1.69%	518,790
Mar 2, 2026	19.04	19.71	18.81	19.56	19.40	2.62%	733,868
Feb 27, 2026	19.46	19.48	19.00	19.06	18.91	-1.04%	645,499
Feb 26, 2026	20.15	20.27	19.10	19.26	19.11	-4.23%	1,216,552
Feb 25, 2026	20.17	20.19	19.95	20.11	19.95	0.10%	400,626
Feb 24, 2026	20.12	20.20	19.91	20.09	19.93	0.05%	584,266
Feb 23, 2026	20.21	20.50	19.98	20.08	19.92	0.20%	528,438
Feb 20, 2026	20.11	20.15	19.60	20.04	19.88	1.78%	537,033
Feb 19, 2026	19.52	19.86	19.49	19.69	19.53	0.15%	281,148
Feb 18, 2026	19.91	19.94	19.65	19.66	19.50	-1.45%	281,296
Feb 17, 2026	19.77	20.12	19.77	19.95	19.79	1.53%	281,771
Feb 13, 2026	19.71	19.82	19.55	19.65	19.49	-0.66%	313,580
Feb 12, 2026	19.84	20.00	19.58	19.78	19.62	0.30%	280,632
Feb 11, 2026	19.44	19.73	19.25	19.72	19.56	1.86%	268,157
Feb 10, 2026	18.78	19.44	18.56	19.36	19.20	2.27%	386,406
Feb 9, 2026	19.37	19.42	18.81	18.93	18.78	-2.42%	411,641
Feb 6, 2026	19.58	19.83	19.35	19.40	19.24	-0.67%	472,348
Feb 5, 2026	19.46	19.78	19.36	19.53	19.37	0.62%	356,424
Feb 4, 2026	19.32	19.73	19.32	19.41	19.25	0.99%	313,718
Feb 3, 2026	19.33	19.50	19.18	19.22	19.07	-	290,489
Feb 2, 2026	19.15	19.53	19.15	19.22	19.07	0.95%	505,934
Jan 30, 2026	18.84	19.09	18.80	19.04	18.89	0.85%	391,304
Jan 29, 2026	18.83	19.00	18.71	18.88	18.73	0.96%	371,215
Jan 28, 2026	18.63	18.83	18.63	18.70	18.55	0.16%	346,144
Jan 27, 2026	18.80	18.96	18.62	18.67	18.52	-0.85%	275,490
Jan 26, 2026	18.76	19.00	18.74	18.83	18.68	1.07%	276,812
Jan 23, 2026	18.60	18.75	18.48	18.63	18.48	0.27%	243,104
Jan 22, 2026	18.53	18.70	18.50	18.58	18.43	0.05%	339,098
Jan 21, 2026	18.56	18.78	18.42	18.57	18.42	0.11%	295,120
Jan 20, 2026	18.25	18.67	18.20	18.55	18.40	1.09%	297,692
Jan 16, 2026	18.49	18.60	18.33	18.35	18.20	-1.34%	371,303