Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FIHL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 16.16 | -0.14 | -0.86% | 16.23 | 16.3133 | 16.10 | 525,320 |
| Jun 20 2024 | 16.30 | 0.35 | 2.19% | 15.91 | 16.31 | 15.8301 | 441,023 |
| Jun 18 2024 | 15.95 | -0.01 | -0.06% | 16.02 | 16.31 | 15.92 | 417,943 |
| Jun 17 2024 | 15.96 | 0.50 | 3.23% | 15.43 | 16.10 | 15.3872 | 551,904 |
| Jun 14 2024 | 15.46 | -0.39 | -2.46% | 15.66 | 15.77 | 15.35 | 767,221 |
| Jun 13 2024 | 15.85 | -0.25 | -1.55% | 16.12 | 16.12 | 15.68 | 752,601 |
| Jun 12 2024 | 16.10 | 0.16 | 1.00% | 16.08 | 16.20 | 16.00 | 389,762 |
| Jun 11 2024 | 15.94 | -0.05 | -0.31% | 15.93 | 16.06 | 15.72 | 257,278 |
| Jun 10 2024 | 15.99 | 0.26 | 1.65% | 15.67 | 16.06 | 15.6042 | 1,714,383 |
| Jun 07 2024 | 15.73 | 0.05 | 0.32% | 15.68 | 15.94 | 15.63 | 271,511 |
| Jun 06 2024 | 15.68 | 0.09 | 0.58% | 15.59 | 15.73 | 15.43 | 611,448 |
| Jun 05 2024 | 15.59 | -0.11 | -0.70% | 15.68 | 15.68 | 15.36 | 440,450 |
| Jun 04 2024 | 15.70 | -0.56 | -3.44% | 16.22 | 16.24 | 15.58 | 424,218 |
| Jun 03 2024 | 16.26 | -0.32 | -1.93% | 16.61 | 16.61 | 16.05 | 362,515 |
| May 31 2024 | 16.58 | 0.29 | 1.78% | 16.28 | 16.59 | 16.09 | 686,210 |
| May 30 2024 | 16.29 | 0.51 | 3.23% | 15.81 | 16.31 | 15.78 | 483,943 |
| May 29 2024 | 15.78 | -0.04 | -0.25% | 15.77 | 16.01 | 15.6601 | 768,785 |
| May 28 2024 | 15.82 | -0.42 | -2.59% | 16.30 | 16.30 | 15.71 | 1,196,853 |
| May 24 2024 | 16.24 | -0.07 | -0.43% | 16.48 | 16.5581 | 16.12 | 871,791 |
| May 23 2024 | 16.31 | -0.44 | -2.63% | 16.55 | 16.72 | 16.03 | 3,921,863 |
| May 22 2024 | 16.75 | -0.65 | -3.74% | 17.22 | 17.29 | 16.60 | 949,235 |
| May 21 2024 | 17.40 | -0.87 | -4.76% | 17.92 | 18.41 | 17.11 | 437,869 |
| May 20 2024 | 18.27 | -0.26 | -1.40% | 18.53 | 18.64 | 18.25 | 464,064 |
| May 17 2024 | 18.53 | 0.08 | 0.43% | 18.58 | 18.72 | 18.44 | 243,402 |
| May 16 2024 | 18.45 | 0.04 | 0.22% | 18.50 | 18.77 | 18.31 | 274,953 |
| May 15 2024 | 18.41 | 0.03 | 0.16% | 18.44 | 18.55 | 18.18 | 498,000 |
| May 14 2024 | 18.38 | 0.45 | 2.51% | 18.02 | 18.56 | 17.78 | 771,745 |
| May 13 2024 | 17.93 | -0.55 | -2.98% | 18.59 | 18.595 | 17.90 | 550,430 |
| May 10 2024 | 18.48 | -0.83 | -4.30% | 18.25 | 18.7774 | 16.87 | 1,000,464 |
| May 09 2024 | 19.31 | 0.49 | 2.60% | 18.82 | 19.32 | 18.71 | 416,726 |
| May 08 2024 | 18.82 | 0.01 | 0.05% | 18.72 | 19.01 | 18.6212 | 242,217 |
| May 07 2024 | 18.81 | -0.08 | -0.42% | 18.87 | 19.02 | 18.79 | 197,905 |
| May 06 2024 | 18.89 | 0.20 | 1.07% | 18.86 | 19.015 | 18.70 | 248,165 |
| May 03 2024 | 18.69 | -0.23 | -1.22% | 18.95 | 18.96 | 18.36 | 447,912 |
| May 02 2024 | 18.92 | 0.40 | 2.16% | 18.69 | 19.20 | 18.62 | 623,213 |
| May 01 2024 | 18.52 | -0.06 | -0.32% | 18.65 | 18.94 | 18.48 | 400,464 |
| Apr 30 2024 | 18.58 | -1.45 | -7.24% | 19.96 | 20.0041 | 17.66 | 1,552,538 |
| Apr 29 2024 | 20.03 | 0.53 | 2.72% | 19.52 | 20.53 | 19.47 | 1,466,683 |
| Apr 26 2024 | 19.50 | -0.24 | -1.22% | 19.75 | 19.795 | 19.39 | 309,400 |
| Apr 25 2024 | 19.74 | 0.27 | 1.39% | 19.3301 | 19.80 | 19.28 | 415,433 |
| Apr 24 2024 | 19.47 | -0.14 | -0.71% | 19.68 | 19.81 | 19.20 | 376,894 |
| Apr 23 2024 | 19.61 | 0.56 | 2.94% | 19.09 | 19.645 | 19.06 | 560,388 |
| Apr 22 2024 | 19.05 | -0.03 | -0.16% | 19.14 | 19.40 | 19.03 | 757,031 |
| Apr 19 2024 | 19.08 | -0.06 | -0.31% | 19.14 | 19.26 | 18.85 | 432,321 |
| Apr 18 2024 | 19.14 | 0.48 | 2.57% | 18.77 | 19.54 | 18.73 | 1,000,176 |
| Apr 17 2024 | 18.66 | 0.02 | 0.11% | 18.72 | 18.85 | 18.52 | 508,888 |
| Apr 16 2024 | 18.64 | 0.28 | 1.53% | 18.55 | 18.79 | 18.50 | 390,317 |
| Apr 15 2024 | 18.36 | -0.14 | -0.76% | 18.58 | 18.70 | 18.31 | 588,776 |
| Apr 12 2024 | 18.50 | -0.10 | -0.54% | 18.48 | 18.605 | 18.34 | 479,548 |
| Apr 11 2024 | 18.60 | 0.21 | 1.14% | 18.51 | 18.805 | 18.34 | 1,002,764 |
| Apr 10 2024 | 18.39 | -0.52 | -2.75% | 18.78 | 18.84 | 18.38 | 486,904 |
| Apr 09 2024 | 18.91 | -0.48 | -2.48% | 19.40 | 19.5499 | 18.71 | 340,513 |
| Apr 08 2024 | 19.39 | 0.25 | 1.31% | 19.34 | 19.56 | 19.15 | 318,217 |
| Apr 05 2024 | 19.14 | -0.05 | -0.26% | 19.32 | 19.32 | 18.94 | 758,413 |
| Apr 04 2024 | 19.19 | -0.39 | -1.99% | 19.75 | 19.80 | 19.12 | 901,430 |
| Apr 03 2024 | 19.58 | 0.39 | 2.03% | 19.12 | 19.78 | 19.09 | 615,524 |
| Apr 02 2024 | 19.19 | -0.06 | -0.31% | 19.04 | 19.25 | 18.99 | 472,257 |
| Apr 01 2024 | 19.25 | -0.23 | -1.18% | 19.52 | 19.71 | 19.04 | 712,180 |
| Mar 28 2024 | 19.48 | 0.40 | 2.10% | 19.10 | 19.50 | 19.06 | 1,537,187 |
| Mar 27 2024 | 19.08 | 0.36 | 1.92% | 18.78 | 19.12 | 18.725 | 823,931 |
| Mar 26 2024 | 18.72 | 0.05 | 0.27% | 18.65 | 18.79 | 18.45 | 490,188 |
| Mar 25 2024 | 18.67 | 0.10 | 0.54% | 18.67 | 18.91 | 18.55 | 465,882 |
