FIHL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.09	21.38	20.97	21.17	21.17	1.39%	309,735
Apr 27, 2026	20.85	21.22	20.81	20.88	20.88	-0.38%	301,939
Apr 24, 2026	21.13	21.26	20.91	20.96	20.96	-1.55%	209,597
Apr 23, 2026	20.63	21.40	20.54	21.29	21.29	3.55%	330,991
Apr 22, 2026	20.57	20.70	20.36	20.56	20.56	-0.44%	395,527
Apr 21, 2026	20.85	20.98	20.58	20.65	20.65	-0.91%	318,255
Apr 20, 2026	20.79	21.17	20.78	20.84	20.84	-0.62%	391,230
Apr 17, 2026	20.22	21.09	20.20	20.97	20.97	3.81%	472,689
Apr 16, 2026	20.02	20.27	20.02	20.20	20.20	0.30%	369,391
Apr 15, 2026	20.08	20.24	20.04	20.14	20.14	-0.05%	319,949
Apr 14, 2026	19.93	20.26	19.88	20.15	20.15	0.55%	346,879
Apr 13, 2026	19.96	20.09	19.77	20.04	20.04	-0.05%	484,571
Apr 10, 2026	20.25	20.25	19.79	20.05	20.05	-1.43%	365,690
Apr 9, 2026	19.57	20.53	19.57	20.34	20.34	3.30%	668,262
Apr 8, 2026	19.50	19.75	19.38	19.69	19.69	2.50%	454,442
Apr 7, 2026	19.31	19.31	19.09	19.21	19.21	-0.41%	648,976
Apr 6, 2026	19.08	19.29	18.96	19.29	19.29	0.78%	636,946
Apr 2, 2026	18.93	19.23	18.87	19.14	19.14	0.74%	695,927
Apr 1, 2026	19.11	19.20	18.96	19.00	19.00	-0.58%	429,060
Mar 31, 2026	19.45	19.45	18.93	19.11	19.11	-0.36%	505,662
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
Jan 15, 2026	18.58	18.85	18.55	18.60	18.45	-0.05%	531,275
Jan 14, 2026	18.59	18.76	18.50	18.61	18.46	0.11%	371,790
Jan 13, 2026	18.88	18.94	18.53	18.59	18.44	-1.80%	394,205
Jan 12, 2026	19.09	19.16	18.89	18.93	18.78	-0.47%	287,454
Jan 9, 2026	19.20	19.31	19.01	19.02	18.87	-1.30%	324,151
Jan 8, 2026	19.37	19.45	19.01	19.27	19.12	0.84%	479,434
Jan 7, 2026	19.05	19.36	19.04	19.11	18.96	-0.88%	478,064
Jan 6, 2026	19.45	19.63	19.00	19.28	19.13	-1.13%	542,577
Jan 5, 2026	19.26	19.69	19.26	19.50	19.34	0.62%	327,451
Jan 2, 2026	19.68	19.69	19.24	19.38	19.22	-0.97%	477,945
Dec 31, 2025	19.69	19.76	19.55	19.57	19.41	-0.31%	283,293
Dec 30, 2025	19.72	19.72	19.58	19.63	19.47	0.36%	280,117
Dec 29, 2025	19.50	19.72	19.34	19.56	19.40	0.41%	287,019
Dec 26, 2025	19.63	19.83	19.47	19.48	19.32	-0.71%	257,485
Dec 24, 2025	19.56	19.82	19.51	19.62	19.46	-0.05%	136,483
Dec 23, 2025	19.55	19.80	19.49	19.63	19.47	0.56%	373,025
Dec 22, 2025	19.11	19.76	19.11	19.52	19.36	1.61%	1,399,262
Dec 19, 2025	19.42	19.59	19.01	19.21	19.06	-1.28%	823,360
Dec 18, 2025	19.60	19.67	19.40	19.46	19.30	-0.87%	405,113
Dec 17, 2025	19.16	19.72	19.01	19.63	19.47	2.24%	507,116
Dec 16, 2025	19.16	19.28	18.96	19.20	19.05	0.63%	563,288
Dec 15, 2025	19.04	19.31	18.97	19.08	18.93	0.26%	762,678
Dec 12, 2025	19.08	19.09	18.90	19.03	18.88	0.48%	838,851
Dec 11, 2025	18.59	19.11	18.53	18.94	18.79	2.05%	407,726
Dec 10, 2025	18.47	18.71	18.39	18.56	18.41	-0.22%	544,056
Dec 9, 2025	18.25	18.63	18.18	18.60	18.30	2.59%	482,527
Dec 8, 2025	18.17	18.30	17.98	18.13	17.84	0.22%	469,395
Dec 5, 2025	17.87	18.21	17.87	18.09	17.80	0.06%	583,323
Dec 4, 2025	18.07	18.25	17.91	18.08	17.79	-1.90%	1,668,373
Dec 3, 2025	18.73	18.85	18.41	18.43	18.13	-1.44%	731,222