FIH Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.30	20.46	20.00	20.38	20.38	0.30%	523,594
Dec 4, 2025	20.62	20.64	19.80	20.32	20.32	-1.17%	905,935
Dec 3, 2025	19.77	21.26	19.77	20.56	20.56	4.00%	3,805,275
Dec 2, 2025	18.77	19.96	18.77	19.77	19.77	5.38%	2,245,509
Dec 1, 2025	18.99	19.13	18.70	18.76	18.76	-1.26%	293,676
Nov 28, 2025	18.90	19.03	18.81	19.00	19.00	0.37%	182,500
Nov 27, 2025	18.79	19.36	18.77	18.93	18.93	-0.79%	699,304
Nov 26, 2025	18.57	19.16	18.57	19.08	19.08	1.06%	1,160,600
Nov 25, 2025	18.40	18.98	18.02	18.88	18.88	-1.05%	1,794,200
Nov 24, 2025	17.44	19.08	17.30	19.08	19.08	9.66%	1,740,473
Nov 21, 2025	17.90	17.90	17.32	17.40	17.40	-5.18%	658,959
Nov 20, 2025	18.20	18.38	17.93	18.35	18.35	2.46%	298,492
Nov 19, 2025	18.04	18.05	17.60	17.91	17.91	-0.78%	552,700
Nov 18, 2025	18.29	18.29	17.85	18.05	18.05	-1.85%	833,017
Nov 17, 2025	18.57	18.72	18.32	18.39	18.39	-1.29%	518,909
Nov 14, 2025	19.39	19.39	18.63	18.63	18.63	-3.27%	427,700
Nov 13, 2025	19.30	19.40	19.00	19.26	19.26	0.84%	537,902
Nov 12, 2025	19.16	19.16	18.70	19.10	19.10	-0.16%	265,812
Nov 11, 2025	19.01	19.59	18.75	19.13	19.13	0.63%	655,533
Nov 10, 2025	18.39	19.08	18.39	19.01	19.01	5.32%	1,202,540
Nov 7, 2025	17.53	18.25	17.17	18.05	18.05	0.89%	1,010,134
Nov 6, 2025	17.76	17.95	17.50	17.89	17.89	0.85%	806,563
Nov 5, 2025	17.74	17.92	17.40	17.74	17.74	-2.42%	606,388
Nov 4, 2025	18.72	18.72	17.71	18.18	18.18	-2.88%	1,312,360
Nov 3, 2025	18.60	18.83	18.40	18.72	18.72	0.81%	540,373
Oct 31, 2025	18.85	19.20	18.57	18.57	18.57	-3.38%	607,579
Oct 30, 2025	19.28	19.65	18.95	19.22	19.22	-0.31%	1,200,187
Oct 28, 2025	19.45	19.50	18.80	19.28	19.28	-0.57%	1,270,841
Oct 27, 2025	18.94	19.42	18.90	19.39	19.39	3.08%	781,050
Oct 24, 2025	18.47	18.92	18.40	18.81	18.81	2.28%	902,500
Oct 23, 2025	19.47	19.47	18.02	18.39	18.39	-4.72%	1,439,400
Oct 22, 2025	18.78	19.30	18.75	19.30	19.30	2.77%	986,011
Oct 21, 2025	18.27	19.44	18.27	18.78	18.78	2.90%	2,220,300
Oct 20, 2025	17.48	18.33	17.30	18.25	18.25	5.61%	885,618
Oct 17, 2025	18.34	18.47	17.10	17.28	17.28	-5.47%	1,637,272
Oct 16, 2025	17.86	18.46	17.86	18.28	18.28	2.35%	828,192
Oct 15, 2025	17.55	18.09	17.51	17.86	17.86	1.88%	757,237
Oct 14, 2025	17.60	18.23	17.41	17.53	17.53	0.75%	1,568,610
Oct 13, 2025	17.60	17.60	16.13	17.40	17.40	-1.47%	1,986,401
Oct 10, 2025	18.60	18.75	17.51	17.66	17.66	-5.05%	1,316,206
Oct 9, 2025	17.98	18.87	17.89	18.60	18.60	3.62%	1,640,523
Oct 8, 2025	18.45	18.45	17.60	17.95	17.95	-2.60%	918,664
Oct 6, 2025	18.73	18.73	18.10	18.43	18.43	-1.60%	523,200
Oct 3, 2025	19.00	19.18	18.53	18.73	18.73	-1.21%	735,267
Oct 2, 2025	17.86	18.96	17.54	18.96	18.96	8.10%	1,864,958
Sep 30, 2025	17.05	17.86	17.05	17.54	17.54	2.87%	1,971,325
Sep 29, 2025	17.60	17.61	17.04	17.05	17.05	-0.29%	907,900
Sep 26, 2025	17.60	17.60	17.04	17.10	17.10	-0.64%	998,774
Sep 25, 2025	17.27	17.62	17.15	17.21	17.21	-0.35%	1,698,100
Sep 24, 2025	17.27	17.35	16.81	17.27	17.27	0.70%	1,167,228