Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FMHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 48.5148 | 0.01 | 0.01% | 48.5127 | 48.5148 | 48.5025 | 0 |
| Jun 20 2024 | 48.509 | -0.01 | -0.02% | 48.5291 | 48.532 | 48.5035 | 0 |
| Jun 18 2024 | 48.5188 | 0.04 | 0.09% | 48.4945 | 48.5272 | 48.4741 | 0 |
| Jun 17 2024 | 48.4755 | -0.02 | -0.05% | 48.5046 | 48.5072 | 48.4748 | 0 |
| Jun 14 2024 | 48.5002 | 0.06 | 0.13% | 48.4414 | 48.5002 | 48.4351 | 0 |
| Jun 13 2024 | 48.4374 | 0.13 | 0.27% | 48.3338 | 48.4397 | 48.3337 | 0 |
| Jun 12 2024 | 48.3053 | 0.26 | 0.54% | 48.0827 | 48.3112 | 48.0827 | 0 |
| Jun 11 2024 | 48.0436 | 0.02 | 0.04% | 48.031 | 48.0457 | 48.0287 | 0 |
| Jun 10 2024 | 48.0266 | -0.01 | -0.02% | 48.0527 | 48.0565 | 48.0261 | 0 |
| Jun 07 2024 | 48.0365 | -0.09 | -0.18% | 48.1004 | 48.1108 | 48.0365 | 0 |
| Jun 06 2024 | 48.1249 | 0.18 | 0.37% | 47.9997 | 48.1281 | 47.9995 | 0 |
| Jun 05 2024 | 47.9453 | 0.18 | 0.37% | 47.8132 | 47.9485 | 47.8131 | 0 |
| Jun 04 2024 | 47.7682 | 0.12 | 0.24% | 47.6577 | 47.7682 | 47.6486 | 0 |
| Jun 03 2024 | 47.6522 | 0.15 | 0.31% | 47.5535 | 47.6522 | 47.5534 | 0 |
| May 31 2024 | 47.5063 | 0.07 | 0.15% | 47.4524 | 47.5074 | 47.443 | 0 |
| May 30 2024 | 47.4353 | 0.00 | 0.00% | 47.4438 | 47.4461 | 47.4217 | 0 |
| May 29 2024 | 47.4364 | -0.18 | -0.38% | 47.6272 | 47.6273 | 47.4362 | 0 |
| May 28 2024 | 47.615 | -0.02 | -0.04% | 47.6689 | 9,557,427.80 | 47.614 | 0 |
| May 24 2024 | 47.6326 | -0.02 | -0.04% | 47.6471 | 47.6471 | 47.6281 | 0 |
| May 23 2024 | 47.6519 | -0.11 | -0.24% | 47.7687 | 47.7716 | 47.6519 | 0 |
| May 22 2024 | 47.7649 | -0.25 | -0.52% | 47.8553 | 47.8553 | 47.7649 | 0 |
| May 21 2024 | 48.0131 | -0.06 | -0.12% | 48.0741 | 48.0851 | 48.0131 | 0 |
| May 20 2024 | 48.0707 | 0.00 | 0.01% | 48.0785 | 48.1013 | 48.0707 | 0 |
| May 17 2024 | 48.0658 | -0.04 | -0.08% | 48.107 | 48.1083 | 48.0658 | 0 |
| May 16 2024 | 48.105 | 0.01 | 0.01% | 48.113 | 48.1233 | 48.1002 | 0 |
| May 15 2024 | 48.099 | 0.10 | 0.21% | 48.0076 | 48.099 | 48.0076 | 0 |
| May 14 2024 | 48.0004 | 0.04 | 0.08% | 47.971 | 48.0013 | 47.9673 | 0 |
| May 13 2024 | 47.9641 | 0.04 | 0.09% | 47.9446 | 47.9642 | 47.9446 | 0 |
| May 10 2024 | 47.9219 | -0.03 | -0.06% | 47.9664 | 47.9666 | 47.9213 | 0 |
| May 09 2024 | 47.949 | 0.01 | 0.01% | 47.9423 | 47.9508 | 47.9362 | 0 |
| May 08 2024 | 47.9428 | 0.05 | 0.10% | 47.9173 | 47.9441 | 47.917 | 0 |
| May 07 2024 | 47.8939 | 0.19 | 0.41% | 47.7563 | 47.8941 | 47.7563 | 0 |
| May 06 2024 | 47.7003 | 0.10 | 0.21% | 47.6379 | 47.7008 | 47.6379 | 0 |
| May 03 2024 | 47.6026 | 0.17 | 0.35% | 47.4693 | 47.6071 | 47.4692 | 0 |
| May 02 2024 | 47.4359 | 0.03 | 0.06% | 47.4365 | 47.4512 | 47.4347 | 0 |
| May 01 2024 | 47.4068 | 0.05 | 0.10% | 47.3722 | 47.4069 | 47.3491 | 0 |
| Apr 30 2024 | 47.3609 | -0.02 | -0.04% | 47.3725 | 47.3869 | 47.3598 | 0 |
| Apr 29 2024 | 47.3819 | 0.09 | 0.18% | 47.3205 | 47.3836 | 47.3198 | 0 |
| Apr 26 2024 | 47.2947 | 0.01 | 0.03% | 47.299 | 47.3017 | 47.2822 | 0 |
| Apr 25 2024 | 47.2801 | -0.14 | -0.30% | 47.399 | 47.4016 | 47.2796 | 0 |
| Apr 24 2024 | 47.4208 | -0.16 | -0.34% | 47.4399 | 47.4428 | 47.4061 | 0 |
| Apr 23 2024 | 47.5832 | 0.01 | 0.02% | 47.582 | 47.5937 | 47.5546 | 0 |
| Apr 22 2024 | 47.5756 | 0.03 | 0.06% | 47.5674 | 47.5875 | 47.5504 | 0 |
| Apr 19 2024 | 47.5465 | 0.01 | 0.03% | 47.5571 | 47.5658 | 47.5416 | 0 |
| Apr 18 2024 | 47.534 | 0.01 | 0.01% | 47.5391 | 47.5432 | 47.5287 | 0 |
| Apr 17 2024 | 47.5269 | 0.01 | 0.02% | 47.4839 | 47.5278 | 47.4839 | 0 |
| Apr 16 2024 | 47.5185 | -0.14 | -0.29% | 47.662 | 47.662 | 47.5143 | 0 |
| Apr 15 2024 | 47.6586 | -0.03 | -0.07% | 47.7133 | 47.7138 | 47.6582 | 0 |
| Apr 12 2024 | 47.6907 | 0.11 | 0.23% | 47.6071 | 47.691 | 47.6071 | 0 |
| Apr 11 2024 | 47.5834 | 0.02 | 0.05% | 47.562 | 47.5874 | 47.5619 | 0 |
| Apr 10 2024 | 47.5591 | -0.16 | -0.34% | 47.7143 | 47.7143 | 47.5573 | 0 |
| Apr 09 2024 | 47.7203 | 0.08 | 0.17% | 47.6451 | 47.7203 | 47.6451 | 0 |
| Apr 08 2024 | 47.6375 | -0.04 | -0.09% | 47.698 | 47.698 | 47.6286 | 0 |
| Apr 05 2024 | 47.6786 | -0.02 | -0.05% | 47.7249 | 47.7249 | 47.6778 | 0 |
| Apr 04 2024 | 47.7019 | 0.05 | 0.10% | 47.6718 | 47.708 | 47.6683 | 0 |
| Apr 03 2024 | 47.654 | -0.09 | -0.18% | 47.7329 | 47.7334 | 47.6515 | 0 |
| Apr 02 2024 | 47.7399 | -0.29 | -0.60% | 47.9992 | 47.9992 | 47.7345 | 0 |
| Apr 01 2024 | 48.0294 | 0.03 | 0.06% | 48.0266 | 48.0364 | 48.0224 | 0 |
| Mar 28 2024 | 48.0008 | 0.03 | 0.07% | 47.9775 | 48.0008 | 47.9719 | 0 |
| Mar 27 2024 | 47.9678 | 0.03 | 0.06% | 47.947 | 47.9685 | 47.9303 | 0 |
| Mar 26 2024 | 47.9395 | -0.07 | -0.14% | 48.0258 | 48.0258 | 47.9386 | 0 |
| Mar 25 2024 | 48.0082 | 0.03 | 0.07% | 47.9893 | 48.0082 | 47.9892 | 0 |
