FMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	46.46	46.46	46.31	46.33	-	-0.18%	15,762
Aug 13, 2025	46.28	46.47	46.28	46.41	46.41	0.09%	112,838
Aug 12, 2025	46.38	46.41	46.31	46.37	46.37	-0.04%	83,653
Aug 11, 2025	46.23	46.55	46.23	46.39	46.39	0.15%	97,074
Aug 8, 2025	46.30	46.34	46.21	46.32	46.32	-0.03%	115,888
Aug 7, 2025	46.23	46.40	46.23	46.34	46.34	0.03%	136,760
Aug 6, 2025	46.38	46.50	46.22	46.32	46.32	-0.31%	98,881
Aug 5, 2025	46.45	46.51	46.34	46.47	46.47	0.16%	73,791
Aug 4, 2025	46.45	46.47	46.35	46.39	46.39	-0.04%	126,318
Aug 1, 2025	46.19	46.44	46.19	46.41	46.41	0.77%	64,383
Jul 31, 2025	46.20	46.20	46.01	46.06	46.06	0.05%	65,678
Jul 30, 2025	46.06	46.07	45.94	46.03	46.03	-0.13%	64,634
Jul 29, 2025	46.03	46.12	45.97	46.09	46.09	0.29%	141,858
Jul 28, 2025	45.89	46.06	45.85	45.96	45.96	-0.08%	143,383
Jul 25, 2025	45.87	46.04	45.85	46.00	46.00	0.18%	53,161
Jul 24, 2025	46.04	46.04	45.83	45.92	45.92	-0.14%	53,502
Jul 23, 2025	46.11	46.11	45.91	45.98	45.98	-0.17%	34,100
Jul 22, 2025	46.03	46.09	46.01	46.06	46.06	-0.38%	22,524
Jul 21, 2025	46.06	46.35	46.06	46.23	46.06	0.33%	47,825
Jul 18, 2025	46.02	46.17	46.02	46.08	45.91	-0.25%	97,881
Jul 17, 2025	46.13	46.32	46.03	46.19	46.03	-0.29%	131,787
Jul 16, 2025	46.44	46.47	46.31	46.33	46.16	-0.25%	78,885
Jul 15, 2025	46.72	46.72	46.33	46.44	46.27	-0.15%	95,944
Jul 14, 2025	46.78	46.78	46.38	46.51	46.34	-0.06%	164,929
Jul 11, 2025	46.78	46.78	46.44	46.54	46.37	-0.36%	133,759
Jul 10, 2025	46.83	46.83	46.64	46.71	46.54	0.04%	44,673
Jul 9, 2025	46.89	46.89	46.64	46.69	46.52	0.04%	54,384
Jul 8, 2025	46.59	46.75	46.59	46.67	46.50	-0.02%	121,714
Jul 7, 2025	46.70	46.77	46.58	46.68	46.51	-0.24%	91,767
Jul 3, 2025	46.71	46.82	46.68	46.79	46.62	0.12%	43,686
Jul 2, 2025	46.73	46.83	46.62	46.74	46.57	0.07%	65,877
Jul 1, 2025	46.70	46.86	46.67	46.70	46.53	-	52,532
Jun 30, 2025	46.70	46.70	46.64	46.70	46.53	0.09%	138,308
Jun 27, 2025	46.69	46.70	46.56	46.66	46.49	0.04%	49,419
Jun 26, 2025	46.75	46.75	46.58	46.64	46.47	-0.34%	53,371
Jun 25, 2025	46.79	46.81	46.69	46.80	46.47	-0.02%	65,178
Jun 24, 2025	46.84	46.87	46.74	46.81	46.48	-0.05%	95,501
Jun 23, 2025	46.52	46.88	46.52	46.84	46.50	0.14%	84,214
Jun 20, 2025	46.90	46.90	46.67	46.77	46.44	0.26%	65,709
Jun 18, 2025	46.56	46.84	46.56	46.65	46.32	-0.13%	115,541
Jun 17, 2025	46.46	46.76	46.46	46.71	46.38	0.17%	106,271
Jun 16, 2025	46.63	46.72	46.54	46.63	46.30	0.02%	88,301
Jun 13, 2025	46.81	46.81	46.52	46.62	46.29	-0.19%	59,330
Jun 12, 2025	46.40	46.82	46.40	46.71	46.38	0.30%	55,351
Jun 11, 2025	46.61	46.63	46.41	46.57	46.24	0.28%	177,132
Jun 10, 2025	46.34	46.55	46.34	46.44	46.11	-	92,070
Jun 9, 2025	46.20	46.55	46.20	46.44	46.11	0.28%	71,865
Jun 6, 2025	46.42	46.47	46.31	46.31	45.98	-0.41%	74,424
Jun 5, 2025	46.69	46.69	46.42	46.50	46.17	-0.02%	86,322
Jun 4, 2025	46.54	46.58	46.41	46.51	46.18	0.37%	67,814