Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	FMHI	47.84	48.03	47.84	47.97	0.20	32,856	193	46.84	57.07
2024-05-06	Q	FMHI	47.75	47.8493	47.701	47.76	0.065	40,611	214	39.48	56.80
2024-05-03	Q	FMHI	47.65	47.73	47.62	47.695	0.07	137,732	196	46.84	56.68
2024-05-02	Q	FMHI	47.58	47.65	47.47	47.64	0.145	33,738	150	46.84	56.63
2024-05-01	Q	FMHI	47.44	47.5399	47.4008	47.47	0.02	37,726	233	39.20	56.40
2024-04-30	Q	FMHI	47.45	47.50	47.3638	47.43	-0.0713	39,144	208	46.84	56.45
2024-04-29	Q	FMHI	47.53	47.5485	47.438	47.53	0.07	25,381	156	46.68	56.54
2024-04-26	Q	FMHI	47.50	47.50	47.40	47.46		43,007	218	39.20	56.63
2024-04-25	Q	FMHI	47.52	47.52	47.33	47.40	-0.145	29,101	155	47.33	55.83
2024-04-24	Q	FMHI	47.59	47.59	47.40	47.52	-0.062	67,501	275	46.84	56.09
2024-04-23	Q	FMHI	47.56	47.56	47.4601	47.54	-0.011	44,100	174	44.51	56.56
2024-04-22	Q	FMHI	47.61	47.71	47.61	47.70	0.0265	108,873	277	47.00	56.55
2024-04-19	Q	FMHI	47.68	47.75	47.62	47.65	0.05	75,102	173	46.84	56.70
2024-04-18	Q	FMHI	48.10	48.10	47.55	47.62	-0.06	39,394	208	46.84	56.63
2024-04-17	Q	FMHI	47.70	47.70	47.5176	47.64	0.02	36,082	145	43.84	56.54
2024-04-16	Q	FMHI	47.78	47.78	47.52	47.62	-0.11	101,570	164	47.50	56.58
2024-04-15	Q	FMHI	47.55	47.66	47.51	47.625	-0.175	94,646	411	44.67	56.58
2024-04-12	Q	FMHI	47.80	47.81	47.66	47.80	0.24	59,512	219	46.84	56.72
2024-04-11	Q	FMHI	47.58	47.58	47.47	47.56	0.08	154,741	290	44.67	56.58
2024-04-10	Q	FMHI	47.79	47.79	47.47	47.48	-0.35	80,921	450	46.84	47.47
2024-04-09	Q	FMHI	47.72	47.84	47.72	47.83	0.15	50,232	178	47.47	56.90
2024-04-08	Q	FMHI	47.81	47.81	47.66	47.68		133,239	389	46.84	47.87
2024-04-05	Q	FMHI	47.80	47.80	47.66	47.68	-0.16	71,249	305	46.84	47.85
2024-04-04	Q	FMHI	47.99	47.99	47.79	47.84	0.02	39,440	194	46.75	48.80
2024-04-03	Q	FMHI	48.05	48.05	47.7146	47.82	-0.08	91,155	316	46.84	56.89
2024-04-02	Q	FMHI	48.09	48.09	47.79	47.90	-0.151	85,465	376	46.94	57.12
2024-04-01	Q	FMHI	48.18	48.18	47.95	48.05	-0.15	70,465	467	47.50	57.04
2024-03-29	Q	FMHI	48.24	48.24	48.0593	48.18	0.04	0	0	46.84	57.32
2024-03-28	Q	FMHI	48.24	48.24	48.0593	48.18	0.04	82,472	301	46.84	57.32
2024-03-27	Q	FMHI	48.14	48.15	48.0501	48.14	0.03	33,802	155	47.18	49.10
2024-03-26	Q	FMHI	48.13	48.17	48.06	48.11	-0.02	109,650	315	47.50	57.26
2024-03-25	Q	FMHI	48.23	48.23	48.0862	48.13	-0.08	40,156	207	44.67	57.21
2024-03-22	Q	FMHI	48.25	48.25	48.1169	48.21	0.14	71,342	263	46.84	72.30
2024-03-21	Q	FMHI	48.20	48.20	48.0322	48.05	0.069	61,398	234	48.03	72.10
2024-03-20	Q	FMHI	48.30	48.30	48.16	48.18	0.01	56,604	216	47.00	72.31
2024-03-19	Q	FMHI	48.31	48.31	48.21	48.22	0.08	48,446	172	47.00	57.37
2024-03-18	Q	FMHI	48.11	48.23	48.11	48.20	-0.03	38,897	187	44.83	72.33
2024-03-15	Q	FMHI	48.21	48.25	48.14	48.23	0.02	72,920	257	44.83	72.27
2024-03-14	Q	FMHI	48.33	48.35	48.125	48.17	-0.03	59,929	193	47.00	72.30
2024-03-13	Q	FMHI	48.33	48.33	48.25	48.27	0.005	63,631	226	44.00	72.39
2024-03-12	Q	FMHI	48.28	48.28	48.1386	48.26	-0.05	52,348	197	39.83	72.27
2024-03-11	Q	FMHI	48.37	48.37	48.24	48.30	-0.0055	72,968	239	44.83	72.42
2024-03-08	Q	FMHI	48.22	48.31	48.20	48.26	0.02	112,641	192	39.90	57.41
2024-03-07	Q	FMHI	48.34	48.34	48.15	48.24	0.14	44,247	269	39.88	57.37
2024-03-06	Q	FMHI	48.02	48.20	48.02	48.13	0.085	73,261	272	47.00	57.28
2024-03-05	Q	FMHI	48.00	48.23	48.00	48.08	0.10	67,983	235	47.00	57.23
2024-03-04	Q	FMHI	48.00	48.05	47.91	48.01	-0.12	76,837	219	39.65	57.04
2024-03-01	Q	FMHI	47.945	48.12	47.945	48.08	0.09	48,901	195	47.00	57.18
2024-02-29	Q	FMHI	48.00	48.0395	47.9501	47.99	0.06	27,823	129	47.00	57.04
2024-02-28	Q	FMHI	47.87	47.9894	47.8618	47.97	0.075	55,994	151	39.63	57.02
2024-02-27	Q	FMHI	47.90	47.9099	47.815	47.875	-0.01	48,785	258	39.58	56.95
2024-02-26	Q	FMHI	47.88	47.92	47.8101	47.89	0.02	41,079	177	39.34	56.89
2024-02-23	Q	FMHI	47.74	47.91	47.7092	47.86	0.12	50,741	181	39.39	76.56
2024-02-22	Q	FMHI	47.84	47.88	47.75	47.76	0.02	58,896	222	39.55	76.48
2024-02-21	Q	FMHI	47.86	47.87	47.69	47.74	0.159	48,023	187	46.84	76.43
2024-02-20	Q	FMHI	47.95	48.05	47.84	47.86	0.135	54,623	246	47.00	76.64
2024-02-19	Q	FMHI	47.78	47.85	47.6682	47.78	-0.0163	0	0	47.00	76.46
2024-02-16	Q	FMHI	47.78	47.85	47.6682	47.78	-0.0163	44,496	246	47.00	76.46
2024-02-15	Q	FMHI	47.93	47.93	47.7514	47.8463	0.075	67,729	220	47.00	76.51
2024-02-14	Q	FMHI	47.60	47.82	47.57	47.785	0.28	49,186	165	47.00	76.40
2024-02-13	Q	FMHI	47.70	47.70	47.53	47.54	-0.23	61,040	237	47.00	53.89
2024-02-12	Q	FMHI	47.79	47.92	47.66	47.87	0.19	88,620	345	39.57	53.89
2024-02-09	Q	FMHI	47.65	47.75	47.62	47.69	0.0046	55,941	216	47.00	76.30