Quantcast

Historical Stock Prices

FMHI 
$49.779
*  
0.032
0.06%
Get FMHI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading FMHI now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 49.89 49.96 49.779 49.779 8,408
12/13/2018 49.7656 49.811 49.7656 49.811 606
12/12/2018 49.85 49.89 49.84 49.88 1,059
12/11/2018 49.85 49.85 49.85 49.85 00
12/10/2018 49.782 49.85 49.63 49.85 2,225
12/07/2018 49.88 49.99 49.6853 49.99 3,290
12/06/2018 49.75 49.969 49.64 49.82 8,599
12/04/2018 49.87 49.87 49.62 49.75 14,686
12/03/2018 49.59 49.62 49.57 49.61 9,606
11/30/2018 49.6224 49.86 49.6224 49.78 10,067
11/29/2018 49.6499 49.7186 49.54 49.7186 45,195
11/28/2018 49.74 49.74 49.5044 49.67 13,836
11/27/2018 49.67 49.67 49.4957 49.61 5,162
11/26/2018 49.18 49.52 49.18 49.4547 3,182
11/23/2018 49.69 49.73 49.69 49.73 2,914
11/21/2018 49.4021 49.64 49.4021 49.64 1,176
11/20/2018 49.72 49.7999 49.6853 49.77 4,570
11/19/2018 49.525 49.7161 49.4674 49.6412 5,303
11/16/2018 49.6143 49.7 49.6143 49.6481 8,674
11/15/2018 49.5934 49.71 49.5934 49.7 2,576
11/14/2018 49.5951 49.5951 49.5951 49.5951 225
11/13/2018 49.81 49.81 49.81 49.81 00
11/12/2018 49.7 49.81 49.7 49.81 1,167
11/09/2018 49.5815 49.5815 49.5815 49.5815 00
11/08/2018 49.6999 49.6999 49.5815 49.5815 623
11/07/2018 49.5882 49.69 49.4866 49.5832 2,179
11/06/2018 49.5659 49.5749 49.49 49.49 2,077
11/05/2018 49.4885 49.4885 49.4885 49.4885 00
11/02/2018 49.45 49.5185 49.45 49.4885 1,623
11/01/2018 49.6299 49.6299 49.5103 49.5103 2,297
10/31/2018 49.5595 49.5595 49.5096 49.5096 2,297
10/30/2018 49.425 49.425 49.425 49.425 213
10/29/2018 49.62 49.6299 49.62 49.6299 474
10/26/2018 49.64 49.755 49.46 49.6394 12,056
10/25/2018 49.54 49.54 49.54 49.54 00
10/24/2018 49.7099 49.71 49.52 49.54 2,170
10/23/2018 49.6602 49.6671 49.6153 49.6153 1,210
10/22/2018 49.7438 49.8 49.7438 49.8 761
10/19/2018 49.6709 49.75 49.6196 49.75 770
10/18/2018 49.6602 49.79 49.6602 49.79 3,404
10/17/2018 49.6009 49.6009 49.6009 49.6009 254
10/16/2018 49.77 49.78 49.5801 49.78 842
10/15/2018 49.77 49.77 49.77 49.77 00
10/12/2018 49.56 49.88 49.56 49.77 4,760
10/11/2018 49.97 49.98 49.61 49.61 28,106
10/10/2018 49.91 49.9199 49.75 49.87 2,792
10/09/2018 49.86 50 49.8 50 8,349
10/08/2018 50 50 50 50 562
10/05/2018 49.97 49.97 49.8804 49.8804 946
10/04/2018 49.96 50.06 49.9147 49.97 18,210
10/03/2018 50.0689 50.0689 49.9583 49.9799 2,090
10/02/2018 50.137 50.2 50.073 50.2 1,618
10/01/2018 50.16 50.16 50.15 50.15 3,213
09/28/2018 50.3 50.3 50.0101 50.0101 468
09/27/2018 49.99 50.1 49.99 50.09 1,273
09/26/2018 49.9899 49.9899 49.9899 49.9899 1,226
09/25/2018 50.2 50.2 49.93 49.99 4,049
09/24/2018 50.24 50.24 50.18 50.18 6,570
09/21/2018 50.24 50.24 50.09 50.2 8,452
09/20/2018 50.12 50.17 50.0887 50.17 2,322
09/19/2018 50.1999 50.1999 50.1234 50.1999 1,618
09/18/2018 50.16 50.224 50.0906 50.0974 8,325
09/17/2018 50.09 50.288 50.09 50.143 2,110
09/14/2018 50.28 50.28 50.0817 50.1275 862
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FMHI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio