First Trust Municipal High Income ETF NASDAQ:FMHI Historical Prices

Below are the 1593 trading days of historical prices for FMHI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1593	NASDAQ	FMHI	Fri, Apr 19, 2024	47.68	47.75	47.62	47.65
1592	NASDAQ	FMHI	Thu, Apr 18, 2024	48.10	48.10	47.55	47.62
1591	NASDAQ	FMHI	Wed, Apr 17, 2024	47.70	47.70	47.52	47.64
1590	NASDAQ	FMHI	Tue, Apr 16, 2024	47.78	47.78	47.52	47.62
1589	NASDAQ	FMHI	Mon, Apr 15, 2024	47.55	47.66	47.51	47.65
1588	NASDAQ	FMHI	Fri, Apr 12, 2024	47.80	47.81	47.66	47.80
1587	NASDAQ	FMHI	Thu, Apr 11, 2024	47.58	47.58	47.47	47.56
1586	NASDAQ	FMHI	Wed, Apr 10, 2024	47.79	47.79	47.47	47.48
1585	NASDAQ	FMHI	Tue, Apr 9, 2024	47.72	47.84	47.72	47.83
1584	NASDAQ	FMHI	Mon, Apr 8, 2024	47.81	47.81	47.66	47.68
1583	NASDAQ	FMHI	Fri, Apr 5, 2024	47.80	47.80	47.66	47.68
1582	NASDAQ	FMHI	Thu, Apr 4, 2024	47.99	47.99	47.79	47.84
1581	NASDAQ	FMHI	Wed, Apr 3, 2024	48.05	48.05	47.71	47.82
1580	NASDAQ	FMHI	Tue, Apr 2, 2024	48.09	48.09	47.79	47.90
1579	NASDAQ	FMHI	Mon, Apr 1, 2024	48.18	48.18	47.95	48.05
1578	NASDAQ	FMHI	Thu, Mar 28, 2024	48.24	48.24	48.06	48.18
1577	NASDAQ	FMHI	Wed, Mar 27, 2024	48.14	48.15	48.05	48.14
1576	NASDAQ	FMHI	Tue, Mar 26, 2024	48.13	48.17	48.06	48.11
1575	NASDAQ	FMHI	Mon, Mar 25, 2024	48.23	48.23	48.09	48.13
1574	NASDAQ	FMHI	Fri, Mar 22, 2024	48.25	48.25	48.12	48.21
1573	NASDAQ	FMHI	Thu, Mar 21, 2024	48.20	48.20	48.03	48.05
1572	NASDAQ	FMHI	Wed, Mar 20, 2024	48.30	48.30	48.16	48.18
1571	NASDAQ	FMHI	Tue, Mar 19, 2024	48.31	48.31	48.21	48.22
1570	NASDAQ	FMHI	Mon, Mar 18, 2024	48.11	48.23	48.11	48.20
1569	NASDAQ	FMHI	Fri, Mar 15, 2024	48.21	48.25	48.14	48.23
1568	NASDAQ	FMHI	Thu, Mar 14, 2024	48.33	48.35	48.13	48.17
1567	NASDAQ	FMHI	Wed, Mar 13, 2024	48.33	48.33	48.25	48.27
1566	NASDAQ	FMHI	Tue, Mar 12, 2024	48.28	48.28	48.14	48.26
1565	NASDAQ	FMHI	Mon, Mar 11, 2024	48.37	48.37	48.24	48.30
1564	NASDAQ	FMHI	Fri, Mar 8, 2024	48.22	48.31	48.20	48.26
1563	NASDAQ	FMHI	Thu, Mar 7, 2024	48.34	48.34	48.15	48.24
1562	NASDAQ	FMHI	Wed, Mar 6, 2024	48.02	48.20	48.02	48.13
1561	NASDAQ	FMHI	Tue, Mar 5, 2024	48.00	48.23	48.00	48.08
1560	NASDAQ	FMHI	Mon, Mar 4, 2024	48.00	48.05	47.91	48.01
1559	NASDAQ	FMHI	Fri, Mar 1, 2024	48.02	48.12	47.95	48.07
1558	NASDAQ	FMHI	Thu, Feb 29, 2024	48.00	48.04	47.95	47.99
1557	NASDAQ	FMHI	Wed, Feb 28, 2024	47.87	47.99	47.86	47.97
1556	NASDAQ	FMHI	Tue, Feb 27, 2024	47.90	47.91	47.82	47.88
1555	NASDAQ	FMHI	Mon, Feb 26, 2024	47.88	47.92	47.81	47.89
1554	NASDAQ	FMHI	Fri, Feb 23, 2024	47.74	47.91	47.71	47.86
1553	NASDAQ	FMHI	Thu, Feb 22, 2024	47.84	47.88	47.75	47.76
1552	NASDAQ	FMHI	Wed, Feb 21, 2024	47.86	47.87	47.69	47.74
1551	NASDAQ	FMHI	Tue, Feb 20, 2024	47.95	48.05	47.84	47.86
1550	NASDAQ	FMHI	Fri, Feb 16, 2024	47.78	47.85	47.67	47.78
1549	NASDAQ	FMHI	Thu, Feb 15, 2024	47.93	47.93	47.75	47.85
1548	NASDAQ	FMHI	Wed, Feb 14, 2024	47.60	47.82	47.57	47.79
1547	NASDAQ	FMHI	Tue, Feb 13, 2024	47.70	47.70	47.53	47.54
1546	NASDAQ	FMHI	Mon, Feb 12, 2024	47.79	47.92	47.66	47.87
1545	NASDAQ	FMHI	Fri, Feb 9, 2024	47.65	47.75	47.62	47.69
1544	NASDAQ	FMHI	Thu, Feb 8, 2024	47.77	47.77	47.61	47.69
1543	NASDAQ	FMHI	Wed, Feb 7, 2024	47.79	47.85	47.69	47.74
1542	NASDAQ	FMHI	Tue, Feb 6, 2024	47.56	47.83	47.56	47.81
1541	NASDAQ	FMHI	Mon, Feb 5, 2024	47.85	47.85	47.52	47.53
1540	NASDAQ	FMHI	Fri, Feb 2, 2024	47.96	47.99	47.89	47.98
1539	NASDAQ	FMHI	Thu, Feb 1, 2024	48.00	48.23	48.00	48.13
1538	NASDAQ	FMHI	Wed, Jan 31, 2024	47.80	48.01	47.80	47.94
1537	NASDAQ	FMHI	Tue, Jan 30, 2024	47.50	47.76	47.50	47.75
1536	NASDAQ	FMHI	Mon, Jan 29, 2024	47.50	47.65	47.45	47.57
1535	NASDAQ	FMHI	Fri, Jan 26, 2024	47.43	47.45	47.30	47.30
1534	NASDAQ	FMHI	Thu, Jan 25, 2024	47.33	47.40	47.29	47.37
1533	NASDAQ	FMHI	Wed, Jan 24, 2024	47.25	47.37	47.15	47.15
1532	NASDAQ	FMHI	Tue, Jan 23, 2024	47.35	47.36	47.14	47.18
1531	NASDAQ	FMHI	Mon, Jan 22, 2024	47.56	47.60	47.40	47.50
1530	NASDAQ	FMHI	Fri, Jan 19, 2024	47.69	47.69	47.42	47.49
1529	NASDAQ	FMHI	Thu, Jan 18, 2024	47.75	47.75	47.45	47.50
1528	NASDAQ	FMHI	Wed, Jan 17, 2024	47.75	47.80	47.60	47.64
1527	NASDAQ	FMHI	Tue, Jan 16, 2024	47.86	47.89	47.70	47.79
1526	NASDAQ	FMHI	Fri, Jan 12, 2024	47.69	47.90	47.69	47.88
1525	NASDAQ	FMHI	Thu, Jan 11, 2024	47.74	47.85	47.56	47.81
1524	NASDAQ	FMHI	Wed, Jan 10, 2024	47.81	47.81	47.58	47.69
1523	NASDAQ	FMHI	Tue, Jan 9, 2024	47.73	47.74	47.57	47.72
1522	NASDAQ	FMHI	Mon, Jan 8, 2024	47.58	47.79	47.57	47.78
1521	NASDAQ	FMHI	Fri, Jan 5, 2024	47.50	47.68	47.37	47.54
1520	NASDAQ	FMHI	Thu, Jan 4, 2024	47.58	47.65	47.47	47.59
1519	NASDAQ	FMHI	Wed, Jan 3, 2024	47.52	47.70	47.48	47.55
1518	NASDAQ	FMHI	Tue, Jan 2, 2024	47.65	47.71	47.51	47.63
1517	NASDAQ	FMHI	Fri, Dec 29, 2023	47.61	47.68	47.50	47.68
1516	NASDAQ	FMHI	Thu, Dec 28, 2023	47.74	47.74	47.52	47.61
1515	NASDAQ	FMHI	Wed, Dec 27, 2023	47.57	47.80	47.53	47.79
1514	NASDAQ	FMHI	Tue, Dec 26, 2023	47.47	47.61	47.46	47.60
1513	NASDAQ	FMHI	Fri, Dec 22, 2023	47.73	47.73	47.48	47.53
1512	NASDAQ	FMHI	Thu, Dec 21, 2023	47.70	47.75	47.60	47.67
1511	NASDAQ	FMHI	Wed, Dec 20, 2023	47.63	47.73	47.47	47.60
1510	NASDAQ	FMHI	Tue, Dec 19, 2023	47.50	47.75	47.50	47.59
1509	NASDAQ	FMHI	Mon, Dec 18, 2023	47.61	47.71	47.34	47.51
1508	NASDAQ	FMHI	Fri, Dec 15, 2023	47.80	47.80	47.37	47.64
1507	NASDAQ	FMHI	Thu, Dec 14, 2023	47.39	47.80	47.33	47.63
1506	NASDAQ	FMHI	Wed, Dec 13, 2023	46.81	47.39	46.78	47.31
1505	NASDAQ	FMHI	Tue, Dec 12, 2023	46.87	46.91	46.77	46.88
1504	NASDAQ	FMHI	Mon, Dec 11, 2023	46.80	46.91	46.70	46.91
1503	NASDAQ	FMHI	Fri, Dec 8, 2023	46.86	46.90	46.65	46.83
1502	NASDAQ	FMHI	Thu, Dec 7, 2023	46.88	46.95	46.80	46.88
1501	NASDAQ	FMHI	Wed, Dec 6, 2023	46.79	46.89	46.65	46.86
1500	NASDAQ	FMHI	Tue, Dec 5, 2023	46.56	46.74	46.49	46.73
1499	NASDAQ	FMHI	Mon, Dec 4, 2023	46.61	46.68	46.40	46.52
1498	NASDAQ	FMHI	Fri, Dec 1, 2023	46.45	46.69	46.35	46.67
1497	NASDAQ	FMHI	Thu, Nov 30, 2023	46.38	46.39	46.12	46.39
1496	NASDAQ	FMHI	Wed, Nov 29, 2023	46.36	46.60	46.22	46.44
1495	NASDAQ	FMHI	Tue, Nov 28, 2023	45.99	46.12	45.90	46.06
1494	NASDAQ	FMHI	Mon, Nov 27, 2023	45.99	46.00	45.80	45.99
1493	NASDAQ	FMHI	Fri, Nov 24, 2023	45.99	46.13	45.75	45.87
1492	NASDAQ	FMHI	Wed, Nov 22, 2023	45.71	46.03	45.71	45.82
1491	NASDAQ	FMHI	Tue, Nov 21, 2023	45.85	45.95	45.68	45.89
1490	NASDAQ	FMHI	Mon, Nov 20, 2023	45.90	46.00	45.68	45.98
1489	NASDAQ	FMHI	Fri, Nov 17, 2023	45.64	45.85	45.64	45.83
1488	NASDAQ	FMHI	Thu, Nov 16, 2023	45.60	45.87	45.50	45.60
1487	NASDAQ	FMHI	Wed, Nov 15, 2023	45.61	45.65	45.32	45.35
1486	NASDAQ	FMHI	Tue, Nov 14, 2023	45.49	45.80	45.49	45.63
1485	NASDAQ	FMHI	Mon, Nov 13, 2023	45.25	45.37	45.19	45.35
1484	NASDAQ	FMHI	Fri, Nov 10, 2023	45.22	45.30	45.05	45.28
1483	NASDAQ	FMHI	Thu, Nov 9, 2023	45.35	45.45	44.81	45.02
1482	NASDAQ	FMHI	Wed, Nov 8, 2023	45.13	45.35	45.05	45.32
1481	NASDAQ	FMHI	Tue, Nov 7, 2023	44.97	45.11	44.85	45.09
1480	NASDAQ	FMHI	Mon, Nov 6, 2023	44.89	45.00	44.75	44.78
1479	NASDAQ	FMHI	Fri, Nov 3, 2023	44.68	45.36	44.68	44.98
1478	NASDAQ	FMHI	Thu, Nov 2, 2023	44.66	44.75	44.42	44.72
1477	NASDAQ	FMHI	Wed, Nov 1, 2023	44.12	44.30	44.01	44.19
1476	NASDAQ	FMHI	Tue, Oct 31, 2023	44.03	44.10	43.90	44.07
1475	NASDAQ	FMHI	Mon, Oct 30, 2023	44.08	44.25	43.98	44.07
1474	NASDAQ	FMHI	Fri, Oct 27, 2023	44.09	44.18	44.03	44.16
1473	NASDAQ	FMHI	Thu, Oct 26, 2023	44.04	44.20	44.04	44.18
1472	NASDAQ	FMHI	Wed, Oct 25, 2023	44.04	44.05	43.88	43.98
1471	NASDAQ	FMHI	Tue, Oct 24, 2023	44.24	44.27	44.07	44.19
1470	NASDAQ	FMHI	Mon, Oct 23, 2023	44.28	44.49	44.11	44.41
1469	NASDAQ	FMHI	Fri, Oct 20, 2023	44.24	44.41	44.21	44.29
1468	NASDAQ	FMHI	Thu, Oct 19, 2023	44.58	44.58	44.15	44.26
1467	NASDAQ	FMHI	Wed, Oct 18, 2023	44.52	44.67	44.45	44.57
1466	NASDAQ	FMHI	Tue, Oct 17, 2023	44.95	44.95	44.51	44.62
1465	NASDAQ	FMHI	Mon, Oct 16, 2023	45.18	45.18	44.90	44.98
1464	NASDAQ	FMHI	Fri, Oct 13, 2023	45.33	45.33	45.09	45.25
1463	NASDAQ	FMHI	Thu, Oct 12, 2023	45.28	45.28	44.96	45.06
1462	NASDAQ	FMHI	Wed, Oct 11, 2023	45.18	45.25	45.00	45.24
1461	NASDAQ	FMHI	Tue, Oct 10, 2023	44.71	45.00	44.71	44.80
1460	NASDAQ	FMHI	Mon, Oct 9, 2023	44.60	44.75	44.45	44.75
1459	NASDAQ	FMHI	Fri, Oct 6, 2023	44.47	44.65	44.41	44.51
1458	NASDAQ	FMHI	Thu, Oct 5, 2023	44.79	44.92	44.59	44.74
1457	NASDAQ	FMHI	Wed, Oct 4, 2023	44.67	44.75	44.61	44.69
1456	NASDAQ	FMHI	Tue, Oct 3, 2023	44.64	44.85	44.51	44.56
1455	NASDAQ	FMHI	Mon, Oct 2, 2023	45.14	45.14	44.71	44.82
1454	NASDAQ	FMHI	Fri, Sep 29, 2023	45.14	45.20	44.96	45.07
1453	NASDAQ	FMHI	Thu, Sep 28, 2023	45.19	45.20	44.90	45.01
1452	NASDAQ	FMHI	Wed, Sep 27, 2023	45.39	45.39	45.10	45.17
1451	NASDAQ	FMHI	Tue, Sep 26, 2023	45.30	45.39	45.05	45.27
1450	NASDAQ	FMHI	Mon, Sep 25, 2023	45.46	45.66	45.38	45.38
1449	NASDAQ	FMHI	Fri, Sep 22, 2023	45.88	45.90	45.68	45.75
1448	NASDAQ	FMHI	Thu, Sep 21, 2023	45.89	46.05	45.77	45.88
1447	NASDAQ	FMHI	Wed, Sep 20, 2023	46.26	46.35	46.16	46.19
1446	NASDAQ	FMHI	Tue, Sep 19, 2023	46.30	46.42	46.21	46.23
1445	NASDAQ	FMHI	Mon, Sep 18, 2023	46.27	46.51	46.25	46.33
1444	NASDAQ	FMHI	Fri, Sep 15, 2023	46.22	46.34	46.22	46.28
1443	NASDAQ	FMHI	Thu, Sep 14, 2023	46.30	46.45	46.24	46.25
1442	NASDAQ	FMHI	Wed, Sep 13, 2023	46.40	46.49	46.27	46.47
1441	NASDAQ	FMHI	Tue, Sep 12, 2023	46.36	46.44	46.29	46.32
1440	NASDAQ	FMHI	Mon, Sep 11, 2023	46.39	46.39	46.39	46.39
1439	NASDAQ	FMHI	Fri, Sep 8, 2023	46.35	46.43	46.24	46.33
1438	NASDAQ	FMHI	Thu, Sep 7, 2023	46.38	46.42	46.16	46.26
1437	NASDAQ	FMHI	Wed, Sep 6, 2023	46.37	46.43	46.26	46.36
1436	NASDAQ	FMHI	Tue, Sep 5, 2023	46.35	46.45	46.25	46.25
1435	NASDAQ	FMHI	Fri, Sep 1, 2023	46.46	46.55	46.25	46.29
1434	NASDAQ	FMHI	Thu, Aug 31, 2023	46.45	46.49	46.25	46.45
1433	NASDAQ	FMHI	Wed, Aug 30, 2023	46.36	46.50	46.35	46.38
1432	NASDAQ	FMHI	Tue, Aug 29, 2023	46.24	46.47	46.24	46.44
1431	NASDAQ	FMHI	Mon, Aug 28, 2023	46.26	46.32	46.19	46.25
1430	NASDAQ	FMHI	Fri, Aug 25, 2023	46.25	46.29	46.07	46.20
1429	NASDAQ	FMHI	Thu, Aug 24, 2023	46.37	46.40	46.14	46.24
1428	NASDAQ	FMHI	Wed, Aug 23, 2023	46.44	46.51	46.24	46.45
1427	NASDAQ	FMHI	Tue, Aug 22, 2023	46.28	46.38	46.17	46.23
1426	NASDAQ	FMHI	Mon, Aug 21, 2023	46.47	46.52	46.31	46.36
1425	NASDAQ	FMHI	Fri, Aug 18, 2023	46.57	46.75	46.50	46.68
1424	NASDAQ	FMHI	Thu, Aug 17, 2023	46.82	46.82	46.60	46.61
1423	NASDAQ	FMHI	Wed, Aug 16, 2023	46.94	46.94	46.75	46.83
1422	NASDAQ	FMHI	Tue, Aug 15, 2023	46.86	46.95	46.83	46.88
1421	NASDAQ	FMHI	Mon, Aug 14, 2023	46.82	46.98	46.73	46.95
1420	NASDAQ	FMHI	Fri, Aug 11, 2023	46.74	46.90	46.72	46.83
1419	NASDAQ	FMHI	Thu, Aug 10, 2023	46.92	47.01	46.76	46.93
1418	NASDAQ	FMHI	Wed, Aug 9, 2023	46.79	46.94	46.76	46.85
1417	NASDAQ	FMHI	Tue, Aug 8, 2023	46.79	46.81	46.67	46.74
1416	NASDAQ	FMHI	Mon, Aug 7, 2023	46.69	46.69	46.52	46.64
1415	NASDAQ	FMHI	Fri, Aug 4, 2023	46.58	46.75	46.54	46.74
1414	NASDAQ	FMHI	Thu, Aug 3, 2023	46.51	46.56	46.44	46.47
1413	NASDAQ	FMHI	Wed, Aug 2, 2023	46.97	46.97	46.75	46.82
1412	NASDAQ	FMHI	Tue, Aug 1, 2023	46.96	47.07	46.87	46.88
1411	NASDAQ	FMHI	Mon, Jul 31, 2023	47.14	47.15	47.00	47.00
1410	NASDAQ	FMHI	Fri, Jul 28, 2023	47.15	47.23	47.02	47.11
1409	NASDAQ	FMHI	Thu, Jul 27, 2023	47.19	47.25	47.11	47.11
1408	NASDAQ	FMHI	Wed, Jul 26, 2023	47.28	47.36	47.23	47.36
1407	NASDAQ	FMHI	Tue, Jul 25, 2023	47.21	47.31	47.03	47.30
1406	NASDAQ	FMHI	Mon, Jul 24, 2023	47.33	47.36	47.22	47.31
1405	NASDAQ	FMHI	Fri, Jul 21, 2023	47.26	47.32	47.20	47.31
1404	NASDAQ	FMHI	Thu, Jul 20, 2023	47.47	47.47	47.27	47.40
1403	NASDAQ	FMHI	Wed, Jul 19, 2023	47.36	47.48	47.31	47.47
1402	NASDAQ	FMHI	Tue, Jul 18, 2023	47.23	47.35	47.21	47.35
1401	NASDAQ	FMHI	Mon, Jul 17, 2023	47.13	47.25	47.10	47.24
1400	NASDAQ	FMHI	Fri, Jul 14, 2023	47.24	47.24	47.05	47.17
1399	NASDAQ	FMHI	Thu, Jul 13, 2023	47.16	47.22	47.07	47.21
1398	NASDAQ	FMHI	Wed, Jul 12, 2023	47.05	47.10	47.02	47.06
1397	NASDAQ	FMHI	Tue, Jul 11, 2023	46.94	46.97	46.82	46.94
1396	NASDAQ	FMHI	Mon, Jul 10, 2023	46.87	46.97	46.79	46.85
1395	NASDAQ	FMHI	Fri, Jul 7, 2023	46.78	46.99	46.78	46.92
1394	NASDAQ	FMHI	Thu, Jul 6, 2023	47.01	47.01	46.75	46.93
1393	NASDAQ	FMHI	Wed, Jul 5, 2023	47.23	47.23	46.96	47.13
1392	NASDAQ	FMHI	Mon, Jul 3, 2023	47.13	47.16	47.04	47.14
1391	NASDAQ	FMHI	Fri, Jun 30, 2023	47.13	47.13	47.00	47.10
1390	NASDAQ	FMHI	Thu, Jun 29, 2023	47.20	47.20	46.91	47.00
1389	NASDAQ	FMHI	Wed, Jun 28, 2023	47.14	47.24	47.04	47.23
1388	NASDAQ	FMHI	Tue, Jun 27, 2023	47.21	47.21	47.03	47.18
1387	NASDAQ	FMHI	Mon, Jun 26, 2023	47.29	47.33	47.19	47.31
1386	NASDAQ	FMHI	Fri, Jun 23, 2023	47.40	47.40	47.16	47.31
1385	NASDAQ	FMHI	Thu, Jun 22, 2023	47.12	47.20	46.98	46.99
1384	NASDAQ	FMHI	Wed, Jun 21, 2023	47.10	47.25	47.01	47.09
1383	NASDAQ	FMHI	Tue, Jun 20, 2023	47.25	47.27	47.01	47.26
1382	NASDAQ	FMHI	Fri, Jun 16, 2023	46.95	47.04	46.94	47.04
1381	NASDAQ	FMHI	Thu, Jun 15, 2023	47.00	47.10	46.85	46.92
1380	NASDAQ	FMHI	Wed, Jun 14, 2023	46.97	46.97	46.77	46.77
1379	NASDAQ	FMHI	Tue, Jun 13, 2023	46.89	46.92	46.70	46.75
1378	NASDAQ	FMHI	Mon, Jun 12, 2023	46.81	46.86	46.66	46.75
1377	NASDAQ	FMHI	Fri, Jun 9, 2023	46.74	46.89	46.65	46.74
1376	NASDAQ	FMHI	Thu, Jun 8, 2023	46.68	46.92	46.68	46.83
1375	NASDAQ	FMHI	Wed, Jun 7, 2023	46.76	46.86	46.60	46.60
1374	NASDAQ	FMHI	Tue, Jun 6, 2023	46.82	46.95	46.67	46.93
1373	NASDAQ	FMHI	Mon, Jun 5, 2023	46.60	46.86	46.58	46.77
1372	NASDAQ	FMHI	Fri, Jun 2, 2023	46.76	46.78	46.55	46.55
1371	NASDAQ	FMHI	Thu, Jun 1, 2023	46.74	46.86	46.61	46.61
1370	NASDAQ	FMHI	Wed, May 31, 2023	46.77	46.77	46.57	46.68
1369	NASDAQ	FMHI	Tue, May 30, 2023	46.38	46.59	46.30	46.57
1368	NASDAQ	FMHI	Fri, May 26, 2023	46.36	46.40	46.24	46.35
1367	NASDAQ	FMHI	Thu, May 25, 2023	46.29	46.33	46.06	46.33
1366	NASDAQ	FMHI	Wed, May 24, 2023	46.19	46.20	46.07	46.07
1365	NASDAQ	FMHI	Tue, May 23, 2023	46.25	46.45	46.17	46.19
1364	NASDAQ	FMHI	Mon, May 22, 2023	46.52	46.57	46.42	46.43
1363	NASDAQ	FMHI	Fri, May 19, 2023	46.68	46.71	46.50	46.51
1362	NASDAQ	FMHI	Thu, May 18, 2023	46.91	46.97	46.67	46.80
1361	NASDAQ	FMHI	Wed, May 17, 2023	47.02	47.02	46.85	46.94
1360	NASDAQ	FMHI	Tue, May 16, 2023	47.14	47.14	46.88	46.90
1359	NASDAQ	FMHI	Mon, May 15, 2023	46.95	47.05	46.90	46.91
1358	NASDAQ	FMHI	Fri, May 12, 2023	47.00	47.13	46.95	47.04
1357	NASDAQ	FMHI	Thu, May 11, 2023	47.04	47.12	47.00	47.01
1356	NASDAQ	FMHI	Wed, May 10, 2023	47.01	47.07	46.98	46.99
1355	NASDAQ	FMHI	Tue, May 9, 2023	46.84	47.03	46.84	46.87
1354	NASDAQ	FMHI	Mon, May 8, 2023	46.86	46.96	46.84	46.84
1353	NASDAQ	FMHI	Fri, May 5, 2023	46.90	47.01	46.86	46.96
1352	NASDAQ	FMHI	Thu, May 4, 2023	46.84	47.03	46.84	46.96
1351	NASDAQ	FMHI	Wed, May 3, 2023	47.00	47.00	46.85	46.94
1350	NASDAQ	FMHI	Tue, May 2, 2023	46.90	46.96	46.76	46.92
1349	NASDAQ	FMHI	Mon, May 1, 2023	46.90	46.90	46.68	46.72
1348	NASDAQ	FMHI	Fri, Apr 28, 2023	46.85	46.94	46.78	46.91
1347	NASDAQ	FMHI	Thu, Apr 27, 2023	46.82	46.85	46.73	46.74
1346	NASDAQ	FMHI	Wed, Apr 26, 2023	46.96	46.99	46.76	46.83
1345	NASDAQ	FMHI	Tue, Apr 25, 2023	46.82	46.95	46.81	46.90
1344	NASDAQ	FMHI	Mon, Apr 24, 2023	46.65	46.80	46.65	46.73
1343	NASDAQ	FMHI	Fri, Apr 21, 2023	46.68	46.73	46.55	46.60
1342	NASDAQ	FMHI	Thu, Apr 20, 2023	46.84	46.92	46.72	46.76
1341	NASDAQ	FMHI	Wed, Apr 19, 2023	46.74	46.77	46.60	46.65
1340	NASDAQ	FMHI	Tue, Apr 18, 2023	47.05	47.05	46.81	46.87
1339	NASDAQ	FMHI	Mon, Apr 17, 2023	47.36	47.41	47.24	47.34
1338	NASDAQ	FMHI	Fri, Apr 14, 2023	47.48	47.49	47.31	47.32
1337	NASDAQ	FMHI	Thu, Apr 13, 2023	47.51	47.54	47.39	47.44
1336	NASDAQ	FMHI	Wed, Apr 12, 2023	47.61	47.61	47.41	47.47
1335	NASDAQ	FMHI	Tue, Apr 11, 2023	47.36	47.46	47.28	47.40
1334	NASDAQ	FMHI	Mon, Apr 10, 2023	47.35	47.38	47.27	47.31
1333	NASDAQ	FMHI	Thu, Apr 6, 2023	47.22	47.38	47.19	47.36
1332	NASDAQ	FMHI	Wed, Apr 5, 2023	47.22	47.30	47.15	47.30
1331	NASDAQ	FMHI	Tue, Apr 4, 2023	46.98	47.07	46.90	46.96
1330	NASDAQ	FMHI	Mon, Apr 3, 2023	46.88	46.95	46.80	46.93
1329	NASDAQ	FMHI	Fri, Mar 31, 2023	46.86	46.90	46.75	46.89
1328	NASDAQ	FMHI	Thu, Mar 30, 2023	46.76	46.83	46.68	46.82
1327	NASDAQ	FMHI	Wed, Mar 29, 2023	46.60	46.73	46.60	46.65
1326	NASDAQ	FMHI	Tue, Mar 28, 2023	46.57	46.63	46.54	46.55
1325	NASDAQ	FMHI	Mon, Mar 27, 2023	46.60	46.64	46.48	46.50
1324	NASDAQ	FMHI	Fri, Mar 24, 2023	46.64	46.74	46.51	46.73
1323	NASDAQ	FMHI	Thu, Mar 23, 2023	46.79	46.79	46.60	46.60
1322	NASDAQ	FMHI	Wed, Mar 22, 2023	46.47	46.70	46.42	46.64
1321	NASDAQ	FMHI	Tue, Mar 21, 2023	46.60	46.60	46.47	46.59
1320	NASDAQ	FMHI	Mon, Mar 20, 2023	46.62	46.69	46.46	46.46
1319	NASDAQ	FMHI	Fri, Mar 17, 2023	46.85	46.89	46.64	46.73
1318	NASDAQ	FMHI	Thu, Mar 16, 2023	46.76	46.76	46.46	46.46
1317	NASDAQ	FMHI	Wed, Mar 15, 2023	46.82	46.90	46.55	46.63
1316	NASDAQ	FMHI	Tue, Mar 14, 2023	46.69	46.69	46.50	46.58
1315	NASDAQ	FMHI	Mon, Mar 13, 2023	47.01	47.03	46.83	46.90
1314	NASDAQ	FMHI	Fri, Mar 10, 2023	46.65	46.83	46.65	46.70
1313	NASDAQ	FMHI	Thu, Mar 9, 2023	46.50	46.58	46.43	46.56
1312	NASDAQ	FMHI	Wed, Mar 8, 2023	46.47	46.51	46.36	46.44
1311	NASDAQ	FMHI	Tue, Mar 7, 2023	46.43	46.48	46.35	46.37
1310	NASDAQ	FMHI	Mon, Mar 6, 2023	46.47	46.48	46.32	46.40
1309	NASDAQ	FMHI	Fri, Mar 3, 2023	46.37	46.46	46.32	46.46
1308	NASDAQ	FMHI	Thu, Mar 2, 2023	46.21	46.38	46.20	46.34
1307	NASDAQ	FMHI	Wed, Mar 1, 2023	46.58	46.58	46.35	46.45
1306	NASDAQ	FMHI	Tue, Feb 28, 2023	46.43	46.50	46.40	46.46
1305	NASDAQ	FMHI	Mon, Feb 27, 2023	46.52	46.54	46.42	46.50
1304	NASDAQ	FMHI	Fri, Feb 24, 2023	46.51	46.51	46.37	46.47
1303	NASDAQ	FMHI	Thu, Feb 23, 2023	46.58	46.58	46.50	46.58
1302	NASDAQ	FMHI	Wed, Feb 22, 2023	46.43	46.55	46.42	46.45
1301	NASDAQ	FMHI	Tue, Feb 21, 2023	46.65	46.74	46.60	46.63
1300	NASDAQ	FMHI	Fri, Feb 17, 2023	46.93	46.93	46.81	46.83
1299	NASDAQ	FMHI	Thu, Feb 16, 2023	47.24	47.25	46.96	47.00
1298	NASDAQ	FMHI	Wed, Feb 15, 2023	47.50	47.51	47.27	47.34
1297	NASDAQ	FMHI	Tue, Feb 14, 2023	47.65	47.65	47.50	47.56
1296	NASDAQ	FMHI	Mon, Feb 13, 2023	47.65	47.72	47.53	47.65
1295	NASDAQ	FMHI	Fri, Feb 10, 2023	47.75	47.75	47.58	47.64
1294	NASDAQ	FMHI	Thu, Feb 9, 2023	47.83	47.83	47.61	47.61
1293	NASDAQ	FMHI	Wed, Feb 8, 2023	47.67	47.74	47.66	47.66
1292	NASDAQ	FMHI	Tue, Feb 7, 2023	47.74	47.79	47.65	47.71
1291	NASDAQ	FMHI	Mon, Feb 6, 2023	47.87	47.87	47.70	47.78
1290	NASDAQ	FMHI	Fri, Feb 3, 2023	47.86	47.90	47.82	47.89
1289	NASDAQ	FMHI	Thu, Feb 2, 2023	47.95	48.08	47.90	47.99
1288	NASDAQ	FMHI	Wed, Feb 1, 2023	47.78	47.88	47.71	47.88
1287	NASDAQ	FMHI	Tue, Jan 31, 2023	47.80	47.80	47.66	47.74
1286	NASDAQ	FMHI	Mon, Jan 30, 2023	47.74	47.75	47.65	47.68
1285	NASDAQ	FMHI	Fri, Jan 27, 2023	47.67	47.71	47.60	47.69
1284	NASDAQ	FMHI	Thu, Jan 26, 2023	47.74	47.77	47.71	47.75
1283	NASDAQ	FMHI	Wed, Jan 25, 2023	47.79	47.79	47.65	47.73
1282	NASDAQ	FMHI	Tue, Jan 24, 2023	47.75	47.75	47.56	47.74
1281	NASDAQ	FMHI	Mon, Jan 23, 2023	47.89	47.91	47.78	47.85
1280	NASDAQ	FMHI	Fri, Jan 20, 2023	47.91	47.97	47.83	47.90
1279	NASDAQ	FMHI	Thu, Jan 19, 2023	47.86	47.98	47.83	47.97
1278	NASDAQ	FMHI	Wed, Jan 18, 2023	47.80	47.91	47.77	47.87
1277	NASDAQ	FMHI	Tue, Jan 17, 2023	47.66	47.69	47.52	47.68
1276	NASDAQ	FMHI	Fri, Jan 13, 2023	47.64	47.65	47.51	47.64
1275	NASDAQ	FMHI	Thu, Jan 12, 2023	47.30	47.49	47.27	47.48
1274	NASDAQ	FMHI	Wed, Jan 11, 2023	47.13	47.22	47.08	47.22
1273	NASDAQ	FMHI	Tue, Jan 10, 2023	46.97	47.05	46.80	46.97
1272	NASDAQ	FMHI	Mon, Jan 9, 2023	46.88	47.03	46.88	47.02
1271	NASDAQ	FMHI	Fri, Jan 6, 2023	46.70	46.90	46.70	46.87
1270	NASDAQ	FMHI	Thu, Jan 5, 2023	46.68	46.70	46.61	46.70
1269	NASDAQ	FMHI	Wed, Jan 4, 2023	46.50	46.65	46.50	46.60
1268	NASDAQ	FMHI	Tue, Jan 3, 2023	46.31	46.51	46.25	46.36
1267	NASDAQ	FMHI	Fri, Dec 30, 2022	46.13	46.36	46.11	46.29
1266	NASDAQ	FMHI	Thu, Dec 29, 2022	46.16	46.33	46.11	46.14
1265	NASDAQ	FMHI	Wed, Dec 28, 2022	46.39	46.39	46.16	46.20
1264	NASDAQ	FMHI	Tue, Dec 27, 2022	46.42	46.42	46.14	46.26
1263	NASDAQ	FMHI	Fri, Dec 23, 2022	46.36	46.45	46.24	46.37
1262	NASDAQ	FMHI	Thu, Dec 22, 2022	46.66	46.67	46.50	46.56
1261	NASDAQ	FMHI	Wed, Dec 21, 2022	46.73	46.73	46.59	46.67
1260	NASDAQ	FMHI	Tue, Dec 20, 2022	46.75	46.82	46.67	46.69
1259	NASDAQ	FMHI	Mon, Dec 19, 2022	46.97	47.10	46.85	46.99
1258	NASDAQ	FMHI	Fri, Dec 16, 2022	46.93	47.21	46.90	47.17
1257	NASDAQ	FMHI	Thu, Dec 15, 2022	47.29	47.29	47.07	47.14
1256	NASDAQ	FMHI	Wed, Dec 14, 2022	47.28	47.29	47.12	47.12
1255	NASDAQ	FMHI	Tue, Dec 13, 2022	47.27	47.42	47.19	47.32
1254	NASDAQ	FMHI	Mon, Dec 12, 2022	47.03	47.08	46.98	47.03
1253	NASDAQ	FMHI	Fri, Dec 9, 2022	46.99	47.08	46.91	46.99
1252	NASDAQ	FMHI	Thu, Dec 8, 2022	47.02	47.05	46.90	46.95
1251	NASDAQ	FMHI	Wed, Dec 7, 2022	46.97	47.05	46.90	47.01
1250	NASDAQ	FMHI	Tue, Dec 6, 2022	46.82	47.03	46.82	46.90
1249	NASDAQ	FMHI	Mon, Dec 5, 2022	46.84	46.97	46.84	46.93
1248	NASDAQ	FMHI	Fri, Dec 2, 2022	46.83	46.91	46.67	46.88
1247	NASDAQ	FMHI	Thu, Dec 1, 2022	46.52	46.80	46.52	46.69
1246	NASDAQ	FMHI	Wed, Nov 30, 2022	46.58	46.61	46.38	46.61
1245	NASDAQ	FMHI	Tue, Nov 29, 2022	46.38	46.46	46.30	46.46
1244	NASDAQ	FMHI	Mon, Nov 28, 2022	46.24	46.37	46.16	46.33
1243	NASDAQ	FMHI	Fri, Nov 25, 2022	46.37	46.37	46.23	46.27
1242	NASDAQ	FMHI	Wed, Nov 23, 2022	46.34	46.37	46.15	46.37
1241	NASDAQ	FMHI	Tue, Nov 22, 2022	46.23	46.23	46.06	46.14
1240	NASDAQ	FMHI	Mon, Nov 21, 2022	46.29	46.34	46.07	46.33
1239	NASDAQ	FMHI	Fri, Nov 18, 2022	46.10	46.31	46.10	46.11
1238	NASDAQ	FMHI	Thu, Nov 17, 2022	45.93	46.12	45.93	46.12
1237	NASDAQ	FMHI	Wed, Nov 16, 2022	45.75	45.97	45.73	45.97
1236	NASDAQ	FMHI	Tue, Nov 15, 2022	45.50	45.74	45.46	45.59
1235	NASDAQ	FMHI	Mon, Nov 14, 2022	45.50	45.59	45.33	45.42
1234	NASDAQ	FMHI	Fri, Nov 11, 2022	45.56	45.60	45.50	45.60
1233	NASDAQ	FMHI	Thu, Nov 10, 2022	45.52	45.67	45.28	45.53
1232	NASDAQ	FMHI	Wed, Nov 9, 2022	44.90	44.90	44.75	44.81
1231	NASDAQ	FMHI	Tue, Nov 8, 2022	44.86	45.01	44.72	44.92
1230	NASDAQ	FMHI	Mon, Nov 7, 2022	44.80	44.81	44.63	44.81
1229	NASDAQ	FMHI	Fri, Nov 4, 2022	44.63	44.70	44.57	44.69
1228	NASDAQ	FMHI	Thu, Nov 3, 2022	44.54	44.70	44.53	44.53
1227	NASDAQ	FMHI	Wed, Nov 2, 2022	44.66	44.87	44.63	44.73
1226	NASDAQ	FMHI	Tue, Nov 1, 2022	44.84	44.84	44.62	44.70
1225	NASDAQ	FMHI	Mon, Oct 31, 2022	44.52	44.71	44.47	44.51
1224	NASDAQ	FMHI	Fri, Oct 28, 2022	44.36	44.53	44.25	44.53
1223	NASDAQ	FMHI	Thu, Oct 27, 2022	44.49	44.49	44.09	44.32
1222	NASDAQ	FMHI	Wed, Oct 26, 2022	44.40	44.54	44.28	44.34
1221	NASDAQ	FMHI	Tue, Oct 25, 2022	44.73	44.73	44.29	44.38
1220	NASDAQ	FMHI	Mon, Oct 24, 2022	44.80	44.80	44.48	44.51
1219	NASDAQ	FMHI	Fri, Oct 21, 2022	45.11	45.11	44.76	44.86
1218	NASDAQ	FMHI	Thu, Oct 20, 2022	45.42	45.43	45.30	45.30
1217	NASDAQ	FMHI	Wed, Oct 19, 2022	45.48	45.58	45.37	45.40
1216	NASDAQ	FMHI	Tue, Oct 18, 2022	45.65	45.80	45.48	45.63
1215	NASDAQ	FMHI	Mon, Oct 17, 2022	45.62	45.73	45.55	45.63
1214	NASDAQ	FMHI	Fri, Oct 14, 2022	45.78	45.88	45.57	45.64
1213	NASDAQ	FMHI	Thu, Oct 13, 2022	45.75	45.78	45.59	45.67
1212	NASDAQ	FMHI	Wed, Oct 12, 2022	46.25	46.25	45.89	45.96
1211	NASDAQ	FMHI	Tue, Oct 11, 2022	46.12	46.19	45.81	46.10
1210	NASDAQ	FMHI	Mon, Oct 10, 2022	45.95	46.00	45.78	45.92
1209	NASDAQ	FMHI	Fri, Oct 7, 2022	46.05	46.05	45.93	45.96
1208	NASDAQ	FMHI	Thu, Oct 6, 2022	46.03	46.06	46.01	46.01
1207	NASDAQ	FMHI	Wed, Oct 5, 2022	45.93	46.03	45.78	46.03
1206	NASDAQ	FMHI	Tue, Oct 4, 2022	46.04	46.10	45.80	45.94
1205	NASDAQ	FMHI	Mon, Oct 3, 2022	45.63	45.75	45.57	45.68
1204	NASDAQ	FMHI	Fri, Sep 30, 2022	45.35	45.47	45.27	45.40
1203	NASDAQ	FMHI	Thu, Sep 29, 2022	45.46	45.46	45.31	45.33
1202	NASDAQ	FMHI	Wed, Sep 28, 2022	45.74	45.74	45.46	45.46
1201	NASDAQ	FMHI	Tue, Sep 27, 2022	45.74	45.84	45.60	45.66
1200	NASDAQ	FMHI	Mon, Sep 26, 2022	46.01	46.04	45.77	45.82
1199	NASDAQ	FMHI	Fri, Sep 23, 2022	46.22	46.26	46.01	46.09
1198	NASDAQ	FMHI	Thu, Sep 22, 2022	46.39	46.45	46.29	46.33
1197	NASDAQ	FMHI	Wed, Sep 21, 2022	46.64	46.66	46.46	46.54
1196	NASDAQ	FMHI	Tue, Sep 20, 2022	46.72	46.79	46.63	46.63
1195	NASDAQ	FMHI	Mon, Sep 19, 2022	46.87	46.92	46.84	46.88
1194	NASDAQ	FMHI	Fri, Sep 16, 2022	46.92	47.03	46.91	46.95
1193	NASDAQ	FMHI	Thu, Sep 15, 2022	47.10	47.10	46.96	46.97
1192	NASDAQ	FMHI	Wed, Sep 14, 2022	47.09	47.19	47.04	47.06
1191	NASDAQ	FMHI	Tue, Sep 13, 2022	47.37	47.37	47.14	47.24
1190	NASDAQ	FMHI	Mon, Sep 12, 2022	47.37	47.50	47.37	47.42
1189	NASDAQ	FMHI	Fri, Sep 9, 2022	47.28	47.40	47.27	47.39
1188	NASDAQ	FMHI	Thu, Sep 8, 2022	47.21	47.37	47.21	47.36
1187	NASDAQ	FMHI	Wed, Sep 7, 2022	47.36	47.48	47.22	47.30
1186	NASDAQ	FMHI	Tue, Sep 6, 2022	47.76	47.76	47.33	47.47
1185	NASDAQ	FMHI	Fri, Sep 2, 2022	47.70	47.71	47.58	47.67
1184	NASDAQ	FMHI	Thu, Sep 1, 2022	47.83	47.83	47.48	47.65
1183	NASDAQ	FMHI	Wed, Aug 31, 2022	48.02	48.05	47.92	47.98
1182	NASDAQ	FMHI	Tue, Aug 30, 2022	48.07	48.09	47.93	47.98
1181	NASDAQ	FMHI	Mon, Aug 29, 2022	48.17	48.24	48.00	48.13
1180	NASDAQ	FMHI	Fri, Aug 26, 2022	48.27	48.36	48.19	48.19
1179	NASDAQ	FMHI	Thu, Aug 25, 2022	48.31	48.39	48.20	48.29
1178	NASDAQ	FMHI	Wed, Aug 24, 2022	48.48	48.48	48.23	48.25
1177	NASDAQ	FMHI	Tue, Aug 23, 2022	48.50	48.66	48.39	48.63
1176	NASDAQ	FMHI	Mon, Aug 22, 2022	48.82	48.88	48.44	48.55
1175	NASDAQ	FMHI	Fri, Aug 19, 2022	48.83	48.83	48.68	48.77
1174	NASDAQ	FMHI	Thu, Aug 18, 2022	48.89	48.97	48.79	48.91
1173	NASDAQ	FMHI	Wed, Aug 17, 2022	49.10	49.11	48.90	48.95
1172	NASDAQ	FMHI	Tue, Aug 16, 2022	49.24	49.24	49.00	49.10
1171	NASDAQ	FMHI	Mon, Aug 15, 2022	49.29	49.32	49.06	49.17
1170	NASDAQ	FMHI	Fri, Aug 12, 2022	49.26	49.29	49.16	49.28
1169	NASDAQ	FMHI	Thu, Aug 11, 2022	49.28	49.28	49.15	49.17
1168	NASDAQ	FMHI	Wed, Aug 10, 2022	49.26	49.28	49.14	49.15
1167	NASDAQ	FMHI	Tue, Aug 9, 2022	49.17	49.22	49.03	49.18
1166	NASDAQ	FMHI	Mon, Aug 8, 2022	49.23	49.24	49.11	49.20
1165	NASDAQ	FMHI	Fri, Aug 5, 2022	49.38	49.38	48.97	49.15
1164	NASDAQ	FMHI	Thu, Aug 4, 2022	49.38	49.45	49.38	49.41
1163	NASDAQ	FMHI	Wed, Aug 3, 2022	49.49	49.49	49.26	49.38
1162	NASDAQ	FMHI	Tue, Aug 2, 2022	49.31	49.44	49.23	49.34
1161	NASDAQ	FMHI	Mon, Aug 1, 2022	49.22	49.25	49.14	49.23
1160	NASDAQ	FMHI	Fri, Jul 29, 2022	49.00	49.17	48.94	49.15
1159	NASDAQ	FMHI	Thu, Jul 28, 2022	48.80	48.96	48.77	48.96
1158	NASDAQ	FMHI	Wed, Jul 27, 2022	48.78	48.81	48.63	48.73
1157	NASDAQ	FMHI	Tue, Jul 26, 2022	48.66	48.74	48.54	48.60
1156	NASDAQ	FMHI	Mon, Jul 25, 2022	48.51	48.54	48.43	48.54
1155	NASDAQ	FMHI	Fri, Jul 22, 2022	48.46	48.63	48.46	48.57
1154	NASDAQ	FMHI	Thu, Jul 21, 2022	48.63	48.63	48.31	48.41
1153	NASDAQ	FMHI	Wed, Jul 20, 2022	48.50	48.58	48.42	48.49
1152	NASDAQ	FMHI	Tue, Jul 19, 2022	48.35	48.47	48.35	48.43
1151	NASDAQ	FMHI	Mon, Jul 18, 2022	48.49	48.51	48.35	48.39
1150	NASDAQ	FMHI	Fri, Jul 15, 2022	48.30	48.54	48.30	48.37
1149	NASDAQ	FMHI	Thu, Jul 14, 2022	48.60	48.60	48.15	48.46
1148	NASDAQ	FMHI	Wed, Jul 13, 2022	48.26	48.34	48.12	48.30
1147	NASDAQ	FMHI	Tue, Jul 12, 2022	48.48	48.48	48.25	48.30
1146	NASDAQ	FMHI	Mon, Jul 11, 2022	48.38	48.38	48.26	48.26
1145	NASDAQ	FMHI	Fri, Jul 8, 2022	48.26	48.26	48.11	48.17
1144	NASDAQ	FMHI	Thu, Jul 7, 2022	48.15	48.22	48.11	48.11
1143	NASDAQ	FMHI	Wed, Jul 6, 2022	48.11	48.15	47.96	48.02
1142	NASDAQ	FMHI	Tue, Jul 5, 2022	47.85	47.99	47.84	47.94
1141	NASDAQ	FMHI	Fri, Jul 1, 2022	47.73	47.91	47.65	47.77
1140	NASDAQ	FMHI	Thu, Jun 30, 2022	47.49	47.60	47.43	47.51
1139	NASDAQ	FMHI	Wed, Jun 29, 2022	47.06	47.29	47.06	47.20
1138	NASDAQ	FMHI	Tue, Jun 28, 2022	47.31	47.31	47.09	47.13
1137	NASDAQ	FMHI	Mon, Jun 27, 2022	47.31	47.31	47.10	47.12
1136	NASDAQ	FMHI	Fri, Jun 24, 2022	47.18	47.19	47.03	47.15
1135	NASDAQ	FMHI	Thu, Jun 23, 2022	47.25	47.25	47.06	47.07
1134	NASDAQ	FMHI	Wed, Jun 22, 2022	47.08	47.08	46.90	46.93
1133	NASDAQ	FMHI	Tue, Jun 21, 2022	46.86	46.86	46.71	46.80
1132	NASDAQ	FMHI	Fri, Jun 17, 2022	47.02	47.10	46.70	46.81
1131	NASDAQ	FMHI	Thu, Jun 16, 2022	46.89	46.89	46.71	46.78
1130	NASDAQ	FMHI	Wed, Jun 15, 2022	46.90	47.07	46.77	46.87
1129	NASDAQ	FMHI	Tue, Jun 14, 2022	47.48	47.48	47.02	47.02
1128	NASDAQ	FMHI	Mon, Jun 13, 2022	47.98	47.98	47.03	47.31
1127	NASDAQ	FMHI	Fri, Jun 10, 2022	48.30	48.52	48.30	48.48
1126	NASDAQ	FMHI	Thu, Jun 9, 2022	48.85	48.85	48.59	48.77
1125	NASDAQ	FMHI	Wed, Jun 8, 2022	48.86	48.93	48.81	48.92
1124	NASDAQ	FMHI	Tue, Jun 7, 2022	49.14	49.17	49.01	49.17
1123	NASDAQ	FMHI	Mon, Jun 6, 2022	49.24	49.25	49.03	49.15
1122	NASDAQ	FMHI	Fri, Jun 3, 2022	49.10	49.25	49.09	49.24
1121	NASDAQ	FMHI	Thu, Jun 2, 2022	49.35	49.35	49.18	49.25
1120	NASDAQ	FMHI	Wed, Jun 1, 2022	49.24	49.24	49.03	49.20
1119	NASDAQ	FMHI	Tue, May 31, 2022	49.07	49.15	48.89	49.15
1118	NASDAQ	FMHI	Fri, May 27, 2022	48.96	49.09	48.91	49.07
1117	NASDAQ	FMHI	Thu, May 26, 2022	48.56	48.72	48.54	48.70
1116	NASDAQ	FMHI	Wed, May 25, 2022	48.28	48.41	48.28	48.35
1115	NASDAQ	FMHI	Tue, May 24, 2022	47.84	48.09	47.82	48.08
1114	NASDAQ	FMHI	Mon, May 23, 2022	47.79	47.79	47.65	47.72
1113	NASDAQ	FMHI	Fri, May 20, 2022	47.71	47.71	47.60	47.65
1112	NASDAQ	FMHI	Thu, May 19, 2022	47.52	47.58	47.42	47.48
1111	NASDAQ	FMHI	Wed, May 18, 2022	47.60	47.60	47.33	47.34
1110	NASDAQ	FMHI	Tue, May 17, 2022	47.76	47.76	47.42	47.43
1109	NASDAQ	FMHI	Mon, May 16, 2022	47.79	47.79	47.71	47.73
1108	NASDAQ	FMHI	Fri, May 13, 2022	47.93	47.93	47.62	47.70
1107	NASDAQ	FMHI	Thu, May 12, 2022	48.02	48.02	47.90	47.93
1106	NASDAQ	FMHI	Wed, May 11, 2022	48.22	48.22	47.96	48.01
1105	NASDAQ	FMHI	Tue, May 10, 2022	48.30	48.37	48.17	48.25
1104	NASDAQ	FMHI	Mon, May 9, 2022	48.41	48.54	48.28	48.37
1103	NASDAQ	FMHI	Fri, May 6, 2022	48.66	48.68	48.41	48.44
1102	NASDAQ	FMHI	Thu, May 5, 2022	48.65	48.72	48.46	48.65
1101	NASDAQ	FMHI	Wed, May 4, 2022	48.88	48.92	48.63	48.65
1100	NASDAQ	FMHI	Tue, May 3, 2022	49.10	49.10	48.75	48.84
1099	NASDAQ	FMHI	Mon, May 2, 2022	48.95	48.95	48.77	48.84
1098	NASDAQ	FMHI	Fri, Apr 29, 2022	48.71	49.02	48.71	48.94
1097	NASDAQ	FMHI	Thu, Apr 28, 2022	49.02	49.15	49.00	49.01
1096	NASDAQ	FMHI	Wed, Apr 27, 2022	49.19	49.29	49.15	49.18
1095	NASDAQ	FMHI	Tue, Apr 26, 2022	49.40	49.40	49.16	49.16
1094	NASDAQ	FMHI	Mon, Apr 25, 2022	49.43	49.43	49.30	49.33
1093	NASDAQ	FMHI	Fri, Apr 22, 2022	49.22	49.39	49.22	49.29
1092	NASDAQ	FMHI	Thu, Apr 21, 2022	49.38	49.41	49.23	49.27
1091	NASDAQ	FMHI	Wed, Apr 20, 2022	49.77	49.77	49.47	49.61
1090	NASDAQ	FMHI	Tue, Apr 19, 2022	49.87	49.93	49.63	49.63
1089	NASDAQ	FMHI	Mon, Apr 18, 2022	50.10	50.14	50.00	50.01
1088	NASDAQ	FMHI	Thu, Apr 14, 2022	50.10	50.25	50.10	50.10
1087	NASDAQ	FMHI	Wed, Apr 13, 2022	50.16	50.36	50.16	50.21
1086	NASDAQ	FMHI	Tue, Apr 12, 2022	50.53	50.53	50.23	50.25
1085	NASDAQ	FMHI	Mon, Apr 11, 2022	50.56	50.71	50.45	50.46
1084	NASDAQ	FMHI	Fri, Apr 8, 2022	50.67	50.67	50.58	50.64
1083	NASDAQ	FMHI	Thu, Apr 7, 2022	50.73	50.85	50.67	50.81
1082	NASDAQ	FMHI	Wed, Apr 6, 2022	51.09	51.14	50.90	50.91
1081	NASDAQ	FMHI	Tue, Apr 5, 2022	51.16	51.30	51.13	51.13
1080	NASDAQ	FMHI	Mon, Apr 4, 2022	51.20	51.36	51.20	51.27
1079	NASDAQ	FMHI	Fri, Apr 1, 2022	51.15	51.25	51.12	51.20
1078	NASDAQ	FMHI	Thu, Mar 31, 2022	51.27	51.27	51.09	51.20
1077	NASDAQ	FMHI	Wed, Mar 30, 2022	51.11	51.11	51.02	51.05
1076	NASDAQ	FMHI	Tue, Mar 29, 2022	51.11	51.18	51.05	51.11
1075	NASDAQ	FMHI	Mon, Mar 28, 2022	51.08	51.29	51.08	51.19
1074	NASDAQ	FMHI	Fri, Mar 25, 2022	51.38	51.39	51.21	51.21
1073	NASDAQ	FMHI	Thu, Mar 24, 2022	51.66	51.66	51.54	51.56
1072	NASDAQ	FMHI	Wed, Mar 23, 2022	51.93	51.93	51.67	51.74
1071	NASDAQ	FMHI	Tue, Mar 22, 2022	52.03	52.04	51.87	51.96
1070	NASDAQ	FMHI	Mon, Mar 21, 2022	52.20	52.20	51.92	51.93
1069	NASDAQ	FMHI	Fri, Mar 18, 2022	52.13	52.21	52.12	52.18
1068	NASDAQ	FMHI	Thu, Mar 17, 2022	52.08	52.22	51.98	52.16
1067	NASDAQ	FMHI	Wed, Mar 16, 2022	52.10	52.11	51.93	52.01
1066	NASDAQ	FMHI	Tue, Mar 15, 2022	52.06	52.06	51.90	51.97
1065	NASDAQ	FMHI	Mon, Mar 14, 2022	52.39	52.41	52.14	52.19
1064	NASDAQ	FMHI	Fri, Mar 11, 2022	52.79	52.79	52.54	52.56
1063	NASDAQ	FMHI	Thu, Mar 10, 2022	52.89	52.91	52.73	52.75
1062	NASDAQ	FMHI	Wed, Mar 9, 2022	52.95	52.95	52.76	52.86
1061	NASDAQ	FMHI	Tue, Mar 8, 2022	52.97	52.97	52.85	52.96
1060	NASDAQ	FMHI	Mon, Mar 7, 2022	53.19	53.22	53.07	53.12
1059	NASDAQ	FMHI	Fri, Mar 4, 2022	53.35	53.35	53.26	53.28
1058	NASDAQ	FMHI	Thu, Mar 3, 2022	53.49	53.51	53.29	53.37
1057	NASDAQ	FMHI	Wed, Mar 2, 2022	53.55	53.62	53.49	53.53
1056	NASDAQ	FMHI	Tue, Mar 1, 2022	53.66	53.71	53.54	53.67
1055	NASDAQ	FMHI	Mon, Feb 28, 2022	53.52	53.65	53.50	53.60
1054	NASDAQ	FMHI	Fri, Feb 25, 2022	53.63	53.63	53.50	53.52
1053	NASDAQ	FMHI	Thu, Feb 24, 2022	53.61	53.68	53.58	53.65
1052	NASDAQ	FMHI	Wed, Feb 23, 2022	53.45	53.57	53.44	53.49
1051	NASDAQ	FMHI	Tue, Feb 22, 2022	53.39	53.50	53.39	53.49
1050	NASDAQ	FMHI	Fri, Feb 18, 2022	53.51	53.51	53.45	53.49
1049	NASDAQ	FMHI	Thu, Feb 17, 2022	53.42	53.62	53.42	53.59
1048	NASDAQ	FMHI	Wed, Feb 16, 2022	53.50	53.50	53.41	53.42
1047	NASDAQ	FMHI	Tue, Feb 15, 2022	53.55	53.62	53.53	53.55
1046	NASDAQ	FMHI	Mon, Feb 14, 2022	53.67	53.77	53.20	53.60
1045	NASDAQ	FMHI	Fri, Feb 11, 2022	54.01	54.01	53.79	53.79
1044	NASDAQ	FMHI	Thu, Feb 10, 2022	54.28	54.28	54.04	54.06
1043	NASDAQ	FMHI	Wed, Feb 9, 2022	54.38	54.38	54.31	54.34
1042	NASDAQ	FMHI	Tue, Feb 8, 2022	54.50	54.50	54.34	54.38
1041	NASDAQ	FMHI	Mon, Feb 7, 2022	54.58	54.58	54.43	54.51
1040	NASDAQ	FMHI	Fri, Feb 4, 2022	54.60	54.62	54.51	54.56
1039	NASDAQ	FMHI	Thu, Feb 3, 2022	54.54	54.67	54.50	54.63
1038	NASDAQ	FMHI	Wed, Feb 2, 2022	54.40	54.59	54.40	54.54
1037	NASDAQ	FMHI	Tue, Feb 1, 2022	54.22	54.46	54.22	54.45
1036	NASDAQ	FMHI	Mon, Jan 31, 2022	54.36	54.36	54.23	54.29
1035	NASDAQ	FMHI	Fri, Jan 28, 2022	54.48	54.59	54.34	54.39
1034	NASDAQ	FMHI	Thu, Jan 27, 2022	54.68	54.80	54.56	54.59
1033	NASDAQ	FMHI	Wed, Jan 26, 2022	54.97	54.98	54.76	54.81
1032	NASDAQ	FMHI	Tue, Jan 25, 2022	55.10	55.10	54.92	54.98
1031	NASDAQ	FMHI	Mon, Jan 24, 2022	55.25	55.25	55.10	55.14
1030	NASDAQ	FMHI	Fri, Jan 21, 2022	55.33	55.33	55.23	55.26
1029	NASDAQ	FMHI	Thu, Jan 20, 2022	55.83	55.83	55.32	55.45
1028	NASDAQ	FMHI	Wed, Jan 19, 2022	55.55	55.55	55.40	55.45
1027	NASDAQ	FMHI	Tue, Jan 18, 2022	55.65	55.65	55.52	55.52
1026	NASDAQ	FMHI	Fri, Jan 14, 2022	55.75	55.75	55.65	55.67
1025	NASDAQ	FMHI	Thu, Jan 13, 2022	55.75	55.75	55.60	55.71
1024	NASDAQ	FMHI	Wed, Jan 12, 2022	55.73	55.75	55.60	55.70
1023	NASDAQ	FMHI	Tue, Jan 11, 2022	55.80	55.80	55.65	55.72
1022	NASDAQ	FMHI	Mon, Jan 10, 2022	55.92	55.92	55.77	55.80
1021	NASDAQ	FMHI	Fri, Jan 7, 2022	55.94	55.95	55.88	55.90
1020	NASDAQ	FMHI	Thu, Jan 6, 2022	56.03	56.05	55.84	55.98
1019	NASDAQ	FMHI	Wed, Jan 5, 2022	56.13	56.13	56.00	56.02
1018	NASDAQ	FMHI	Tue, Jan 4, 2022	56.11	56.11	56.03	56.06
1017	NASDAQ	FMHI	Mon, Jan 3, 2022	56.16	56.16	56.06	56.08
1016	NASDAQ	FMHI	Fri, Dec 31, 2021	56.14	56.14	56.06	56.13
1015	NASDAQ	FMHI	Thu, Dec 30, 2021	56.19	56.19	56.10	56.13
1014	NASDAQ	FMHI	Wed, Dec 29, 2021	56.18	56.18	56.06	56.10
1013	NASDAQ	FMHI	Tue, Dec 28, 2021	56.06	56.11	56.05	56.08
1012	NASDAQ	FMHI	Mon, Dec 27, 2021	56.04	56.10	56.04	56.05
1011	NASDAQ	FMHI	Thu, Dec 23, 2021	56.13	56.13	56.01	56.08
1010	NASDAQ	FMHI	Wed, Dec 22, 2021	56.25	56.25	56.18	56.19
1009	NASDAQ	FMHI	Tue, Dec 21, 2021	56.10	56.21	56.10	56.15
1008	NASDAQ	FMHI	Mon, Dec 20, 2021	56.17	56.18	56.11	56.17
1007	NASDAQ	FMHI	Fri, Dec 17, 2021	56.24	56.24	56.15	56.17
1006	NASDAQ	FMHI	Thu, Dec 16, 2021	56.25	56.25	56.16	56.19
1005	NASDAQ	FMHI	Wed, Dec 15, 2021	56.20	56.21	56.16	56.16
1004	NASDAQ	FMHI	Tue, Dec 14, 2021	56.17	56.21	56.16	56.19
1003	NASDAQ	FMHI	Mon, Dec 13, 2021	56.17	56.26	56.17	56.17
1002	NASDAQ	FMHI	Fri, Dec 10, 2021	56.16	56.17	56.13	56.15
1001	NASDAQ	FMHI	Thu, Dec 9, 2021	56.15	56.15	56.12	56.13
1000	NASDAQ	FMHI	Wed, Dec 8, 2021	56.14	56.20	56.10	56.14
999	NASDAQ	FMHI	Tue, Dec 7, 2021	56.06	56.18	56.06	56.12
998	NASDAQ	FMHI	Mon, Dec 6, 2021	56.15	56.15	56.09	56.13
997	NASDAQ	FMHI	Fri, Dec 3, 2021	56.16	56.18	56.03	56.18
996	NASDAQ	FMHI	Thu, Dec 2, 2021	56.13	56.14	56.06	56.08
995	NASDAQ	FMHI	Wed, Dec 1, 2021	56.10	56.11	56.00	56.10
994	NASDAQ	FMHI	Tue, Nov 30, 2021	56.06	56.10	56.00	56.01
993	NASDAQ	FMHI	Mon, Nov 29, 2021	56.27	56.27	55.89	55.99
992	NASDAQ	FMHI	Fri, Nov 26, 2021	56.07	56.07	55.97	56.03
991	NASDAQ	FMHI	Wed, Nov 24, 2021	55.93	55.99	55.89	55.92
990	NASDAQ	FMHI	Tue, Nov 23, 2021	55.94	55.95	55.88	55.92
989	NASDAQ	FMHI	Mon, Nov 22, 2021	56.08	56.09	56.02	56.07
988	NASDAQ	FMHI	Fri, Nov 19, 2021	56.26	56.26	56.00	56.07
987	NASDAQ	FMHI	Thu, Nov 18, 2021	56.01	56.04	55.96	56.01
986	NASDAQ	FMHI	Wed, Nov 17, 2021	56.00	56.02	55.92	56.01
985	NASDAQ	FMHI	Tue, Nov 16, 2021	55.97	56.03	55.92	55.98
984	NASDAQ	FMHI	Mon, Nov 15, 2021	55.95	56.05	55.95	55.98
983	NASDAQ	FMHI	Fri, Nov 12, 2021	55.92	56.07	55.92	56.03
982	NASDAQ	FMHI	Thu, Nov 11, 2021	56.19	56.19	55.93	56.02
981	NASDAQ	FMHI	Wed, Nov 10, 2021	55.90	56.01	55.90	55.97
980	NASDAQ	FMHI	Tue, Nov 9, 2021	55.95	55.95	55.90	55.95
979	NASDAQ	FMHI	Mon, Nov 8, 2021	55.82	55.82	55.74	55.80
978	NASDAQ	FMHI	Fri, Nov 5, 2021	55.79	55.86	55.79	55.84
977	NASDAQ	FMHI	Thu, Nov 4, 2021	55.51	55.66	55.51	55.66
976	NASDAQ	FMHI	Wed, Nov 3, 2021	55.43	55.50	55.41	55.47
975	NASDAQ	FMHI	Tue, Nov 2, 2021	55.38	55.45	55.38	55.41
974	NASDAQ	FMHI	Mon, Nov 1, 2021	55.50	55.50	55.35	55.40
973	NASDAQ	FMHI	Fri, Oct 29, 2021	55.46	55.47	55.32	55.46
972	NASDAQ	FMHI	Thu, Oct 28, 2021	55.42	55.42	55.31	55.34
971	NASDAQ	FMHI	Wed, Oct 27, 2021	55.40	55.42	55.36	55.40
970	NASDAQ	FMHI	Tue, Oct 26, 2021	55.41	55.41	55.26	55.28
969	NASDAQ	FMHI	Mon, Oct 25, 2021	55.52	55.52	55.36	55.36
968	NASDAQ	FMHI	Fri, Oct 22, 2021	55.39	55.46	55.38	55.43
967	NASDAQ	FMHI	Thu, Oct 21, 2021	55.50	55.50	55.36	55.40
966	NASDAQ	FMHI	Wed, Oct 20, 2021	55.62	55.71	55.62	55.66
965	NASDAQ	FMHI	Tue, Oct 19, 2021	55.74	55.74	55.63	55.66
964	NASDAQ	FMHI	Mon, Oct 18, 2021	55.57	55.72	55.57	55.69
963	NASDAQ	FMHI	Fri, Oct 15, 2021	55.65	55.73	55.62	55.66
962	NASDAQ	FMHI	Thu, Oct 14, 2021	55.67	55.74	55.66	55.68
961	NASDAQ	FMHI	Wed, Oct 13, 2021	55.74	55.74	55.60	55.65
960	NASDAQ	FMHI	Tue, Oct 12, 2021	55.91	55.91	55.66	55.69
959	NASDAQ	FMHI	Mon, Oct 11, 2021	55.72	55.72	55.62	55.67
958	NASDAQ	FMHI	Fri, Oct 8, 2021	55.76	55.76	55.70	55.73
957	NASDAQ	FMHI	Thu, Oct 7, 2021	55.71	55.76	55.70	55.73
956	NASDAQ	FMHI	Wed, Oct 6, 2021	55.79	55.79	55.70	55.74
955	NASDAQ	FMHI	Tue, Oct 5, 2021	55.70	55.80	55.70	55.77
954	NASDAQ	FMHI	Mon, Oct 4, 2021	55.96	55.96	55.74	55.77
953	NASDAQ	FMHI	Fri, Oct 1, 2021	55.75	55.79	55.71	55.78
952	NASDAQ	FMHI	Thu, Sep 30, 2021	55.90	55.90	55.74	55.77
951	NASDAQ	FMHI	Wed, Sep 29, 2021	55.88	55.90	55.80	55.80
950	NASDAQ	FMHI	Tue, Sep 28, 2021	55.92	55.97	55.87	55.90
949	NASDAQ	FMHI	Mon, Sep 27, 2021	56.15	56.16	55.96	56.01
948	NASDAQ	FMHI	Fri, Sep 24, 2021	56.22	56.22	56.12	56.14
947	NASDAQ	FMHI	Thu, Sep 23, 2021	56.30	56.30	56.16	56.17
946	NASDAQ	FMHI	Wed, Sep 22, 2021	56.29	56.40	56.29	56.36
945	NASDAQ	FMHI	Tue, Sep 21, 2021	56.48	56.48	56.36	56.40
944	NASDAQ	FMHI	Mon, Sep 20, 2021	56.46	56.48	56.42	56.46
943	NASDAQ	FMHI	Fri, Sep 17, 2021	56.40	56.42	56.40	56.41
942	NASDAQ	FMHI	Thu, Sep 16, 2021	56.42	56.44	56.36	56.42
941	NASDAQ	FMHI	Wed, Sep 15, 2021	56.44	56.46	56.43	56.44
940	NASDAQ	FMHI	Tue, Sep 14, 2021	56.46	56.47	56.45	56.47
939	NASDAQ	FMHI	Mon, Sep 13, 2021	56.52	56.52	56.42	56.45
938	NASDAQ	FMHI	Fri, Sep 10, 2021	56.53	56.53	56.41	56.47
937	NASDAQ	FMHI	Thu, Sep 9, 2021	56.41	56.49	56.40	56.47
936	NASDAQ	FMHI	Wed, Sep 8, 2021	56.39	56.48	56.35	56.48
935	NASDAQ	FMHI	Tue, Sep 7, 2021	56.45	56.46	56.36	56.39
934	NASDAQ	FMHI	Fri, Sep 3, 2021	56.54	56.54	56.45	56.47
933	NASDAQ	FMHI	Thu, Sep 2, 2021	56.58	56.58	56.48	56.51
932	NASDAQ	FMHI	Wed, Sep 1, 2021	56.49	56.50	56.48	56.48
931	NASDAQ	FMHI	Tue, Aug 31, 2021	56.45	56.53	56.45	56.50
930	NASDAQ	FMHI	Mon, Aug 30, 2021	56.45	56.50	56.45	56.49
929	NASDAQ	FMHI	Fri, Aug 27, 2021	56.49	56.51	56.43	56.48
928	NASDAQ	FMHI	Thu, Aug 26, 2021	56.44	56.49	56.42	56.49
927	NASDAQ	FMHI	Wed, Aug 25, 2021	56.47	56.47	56.42	56.45
926	NASDAQ	FMHI	Tue, Aug 24, 2021	56.50	56.51	56.47	56.49
925	NASDAQ	FMHI	Mon, Aug 23, 2021	56.51	56.64	56.51	56.64
924	NASDAQ	FMHI	Fri, Aug 20, 2021	56.84	56.84	56.60	56.62
923	NASDAQ	FMHI	Thu, Aug 19, 2021	56.65	56.67	56.64	56.66
922	NASDAQ	FMHI	Wed, Aug 18, 2021	56.69	56.69	56.63	56.66
921	NASDAQ	FMHI	Tue, Aug 17, 2021	56.64	56.69	56.64	56.67
920	NASDAQ	FMHI	Mon, Aug 16, 2021	56.61	56.69	56.60	56.65
919	NASDAQ	FMHI	Fri, Aug 13, 2021	56.68	56.68	56.62	56.66
918	NASDAQ	FMHI	Thu, Aug 12, 2021	56.69	56.69	56.62	56.66
917	NASDAQ	FMHI	Wed, Aug 11, 2021	56.80	56.80	56.68	56.71
916	NASDAQ	FMHI	Tue, Aug 10, 2021	56.72	56.79	56.70	56.73
915	NASDAQ	FMHI	Mon, Aug 9, 2021	56.82	56.82	56.68	56.74
914	NASDAQ	FMHI	Fri, Aug 6, 2021	56.78	56.78	56.64	56.71
913	NASDAQ	FMHI	Thu, Aug 5, 2021	56.79	56.79	56.75	56.77
912	NASDAQ	FMHI	Wed, Aug 4, 2021	56.79	56.80	56.73	56.77
911	NASDAQ	FMHI	Tue, Aug 3, 2021	56.86	56.86	56.74	56.76
910	NASDAQ	FMHI	Mon, Aug 2, 2021	56.72	56.75	56.71	56.74
909	NASDAQ	FMHI	Fri, Jul 30, 2021	56.70	56.73	56.70	56.73
908	NASDAQ	FMHI	Thu, Jul 29, 2021	56.74	56.74	56.70	56.71
907	NASDAQ	FMHI	Wed, Jul 28, 2021	56.75	56.77	56.71	56.75
906	NASDAQ	FMHI	Tue, Jul 27, 2021	56.79	56.79	56.74	56.75
905	NASDAQ	FMHI	Mon, Jul 26, 2021	56.72	56.79	56.72	56.76
904	NASDAQ	FMHI	Fri, Jul 23, 2021	56.81	56.81	56.60	56.69
903	NASDAQ	FMHI	Thu, Jul 22, 2021	56.80	56.80	56.71	56.73
902	NASDAQ	FMHI	Wed, Jul 21, 2021	56.80	56.80	56.67	56.70
901	NASDAQ	FMHI	Tue, Jul 20, 2021	56.90	56.93	56.81	56.86
900	NASDAQ	FMHI	Mon, Jul 19, 2021	57.76	57.76	56.80	56.91
899	NASDAQ	FMHI	Fri, Jul 16, 2021	56.92	56.92	56.80	56.81
898	NASDAQ	FMHI	Thu, Jul 15, 2021	56.73	56.80	56.73	56.79
897	NASDAQ	FMHI	Wed, Jul 14, 2021	56.78	56.80	56.72	56.79
896	NASDAQ	FMHI	Tue, Jul 13, 2021	56.95	56.95	56.71	56.71
895	NASDAQ	FMHI	Mon, Jul 12, 2021	56.88	56.88	56.71	56.73
894	NASDAQ	FMHI	Fri, Jul 9, 2021	56.84	56.84	56.66	56.68
893	NASDAQ	FMHI	Thu, Jul 8, 2021	56.80	56.80	56.60	56.67
892	NASDAQ	FMHI	Wed, Jul 7, 2021	56.56	56.58	56.50	56.55
891	NASDAQ	FMHI	Tue, Jul 6, 2021	56.44	56.44	56.38	56.43
890	NASDAQ	FMHI	Fri, Jul 2, 2021	56.19	56.34	56.19	56.34
889	NASDAQ	FMHI	Thu, Jul 1, 2021	56.36	56.36	56.23	56.28
888	NASDAQ	FMHI	Wed, Jun 30, 2021	56.28	56.29	56.20	56.23
887	NASDAQ	FMHI	Tue, Jun 29, 2021	56.25	56.25	56.19	56.23
886	NASDAQ	FMHI	Mon, Jun 28, 2021	56.29	56.29	56.17	56.22
885	NASDAQ	FMHI	Fri, Jun 25, 2021	56.12	56.16	56.11	56.14
884	NASDAQ	FMHI	Thu, Jun 24, 2021	56.17	56.17	56.10	56.11
883	NASDAQ	FMHI	Wed, Jun 23, 2021	56.28	56.36	56.20	56.23
882	NASDAQ	FMHI	Tue, Jun 22, 2021	56.30	56.33	56.26	56.31
881	NASDAQ	FMHI	Mon, Jun 21, 2021	56.36	56.36	56.27	56.30
880	NASDAQ	FMHI	Fri, Jun 18, 2021	56.10	56.40	56.10	56.32
879	NASDAQ	FMHI	Thu, Jun 17, 2021	56.48	56.48	56.21	56.32
878	NASDAQ	FMHI	Wed, Jun 16, 2021	56.55	56.55	56.23	56.30
877	NASDAQ	FMHI	Tue, Jun 15, 2021	56.39	56.39	56.33	56.37
876	NASDAQ	FMHI	Mon, Jun 14, 2021	56.37	56.37	56.33	56.35
875	NASDAQ	FMHI	Fri, Jun 11, 2021	56.40	56.40	56.30	56.35
874	NASDAQ	FMHI	Thu, Jun 10, 2021	56.10	56.28	56.10	56.28
873	NASDAQ	FMHI	Wed, Jun 9, 2021	56.04	56.24	56.04	56.24
872	NASDAQ	FMHI	Tue, Jun 8, 2021	56.14	56.14	56.03	56.10
871	NASDAQ	FMHI	Mon, Jun 7, 2021	56.07	56.07	55.94	55.99
870	NASDAQ	FMHI	Fri, Jun 4, 2021	55.95	55.95	55.80	55.90
869	NASDAQ	FMHI	Thu, Jun 3, 2021	55.92	55.92	55.77	55.84
868	NASDAQ	FMHI	Wed, Jun 2, 2021	55.80	55.80	55.72	55.78
867	NASDAQ	FMHI	Tue, Jun 1, 2021	55.65	55.77	55.65	55.73
866	NASDAQ	FMHI	Fri, May 28, 2021	55.70	55.73	55.66	55.71
865	NASDAQ	FMHI	Thu, May 27, 2021	55.76	55.76	55.58	55.63
864	NASDAQ	FMHI	Wed, May 26, 2021	55.85	55.85	55.56	55.65
863	NASDAQ	FMHI	Tue, May 25, 2021	55.64	55.64	55.50	55.51
862	NASDAQ	FMHI	Mon, May 24, 2021	55.60	55.60	55.48	55.53
861	NASDAQ	FMHI	Fri, May 21, 2021	55.60	55.60	55.46	55.48
860	NASDAQ	FMHI	Thu, May 20, 2021	55.57	55.61	55.55	55.58
859	NASDAQ	FMHI	Wed, May 19, 2021	55.80	55.80	55.49	55.54
858	NASDAQ	FMHI	Tue, May 18, 2021	55.61	55.61	55.51	55.55
857	NASDAQ	FMHI	Mon, May 17, 2021	55.55	55.56	55.50	55.53
856	NASDAQ	FMHI	Fri, May 14, 2021	55.54	55.54	55.46	55.49
855	NASDAQ	FMHI	Thu, May 13, 2021	55.58	55.58	55.41	55.44
854	NASDAQ	FMHI	Wed, May 12, 2021	55.50	55.50	55.38	55.42
853	NASDAQ	FMHI	Tue, May 11, 2021	55.34	55.53	55.34	55.45
852	NASDAQ	FMHI	Mon, May 10, 2021	55.48	55.48	55.43	55.46
851	NASDAQ	FMHI	Fri, May 7, 2021	55.42	55.42	55.36	55.40
850	NASDAQ	FMHI	Thu, May 6, 2021	55.21	55.35	55.21	55.33
849	NASDAQ	FMHI	Wed, May 5, 2021	55.30	55.30	55.25	55.30
848	NASDAQ	FMHI	Tue, May 4, 2021	55.30	55.30	55.22	55.24
847	NASDAQ	FMHI	Mon, May 3, 2021	55.32	55.32	55.20	55.21
846	NASDAQ	FMHI	Fri, Apr 30, 2021	55.34	55.34	55.17	55.20
845	NASDAQ	FMHI	Thu, Apr 29, 2021	55.22	55.22	55.08	55.12
844	NASDAQ	FMHI	Wed, Apr 28, 2021	55.28	55.28	55.14	55.21
843	NASDAQ	FMHI	Tue, Apr 27, 2021	55.30	55.30	55.18	55.22
842	NASDAQ	FMHI	Mon, Apr 26, 2021	55.42	55.42	55.15	55.24
841	NASDAQ	FMHI	Fri, Apr 23, 2021	55.25	55.25	55.13	55.19
840	NASDAQ	FMHI	Thu, Apr 22, 2021	55.28	55.28	55.13	55.19
839	NASDAQ	FMHI	Wed, Apr 21, 2021	55.17	55.18	55.11	55.16
838	NASDAQ	FMHI	Tue, Apr 20, 2021	55.31	55.34	55.26	55.32
837	NASDAQ	FMHI	Mon, Apr 19, 2021	55.20	55.30	55.20	55.28
836	NASDAQ	FMHI	Fri, Apr 16, 2021	55.24	55.28	55.23	55.25
835	NASDAQ	FMHI	Thu, Apr 15, 2021	55.26	55.29	55.15	55.28
834	NASDAQ	FMHI	Wed, Apr 14, 2021	54.99	55.07	54.97	55.06
833	NASDAQ	FMHI	Tue, Apr 13, 2021	54.91	54.99	54.87	54.96
832	NASDAQ	FMHI	Mon, Apr 12, 2021	54.97	54.97	54.87	54.93
831	NASDAQ	FMHI	Fri, Apr 9, 2021	54.83	54.91	54.83	54.87
830	NASDAQ	FMHI	Thu, Apr 8, 2021	54.85	54.86	54.76	54.85
829	NASDAQ	FMHI	Wed, Apr 7, 2021	54.66	54.73	54.66	54.72
828	NASDAQ	FMHI	Tue, Apr 6, 2021	54.72	54.72	54.58	54.67
827	NASDAQ	FMHI	Mon, Apr 5, 2021	54.60	54.62	54.58	54.58
826	NASDAQ	FMHI	Thu, Apr 1, 2021	54.51	54.62	54.51	54.62
825	NASDAQ	FMHI	Wed, Mar 31, 2021	54.55	54.56	54.48	54.54
824	NASDAQ	FMHI	Tue, Mar 30, 2021	54.48	54.52	54.43	54.48
823	NASDAQ	FMHI	Mon, Mar 29, 2021	54.38	54.49	54.38	54.48
822	NASDAQ	FMHI	Fri, Mar 26, 2021	54.42	54.43	54.34	54.39
821	NASDAQ	FMHI	Thu, Mar 25, 2021	54.43	54.43	54.32	54.37
820	NASDAQ	FMHI	Wed, Mar 24, 2021	54.45	54.51	54.38	54.50
819	NASDAQ	FMHI	Tue, Mar 23, 2021	54.49	54.49	54.36	54.44
818	NASDAQ	FMHI	Mon, Mar 22, 2021	54.42	54.42	54.32	54.37
817	NASDAQ	FMHI	Fri, Mar 19, 2021	54.32	54.36	54.20	54.34
816	NASDAQ	FMHI	Thu, Mar 18, 2021	54.49	54.49	54.16	54.26
815	NASDAQ	FMHI	Wed, Mar 17, 2021	54.48	54.49	54.40	54.49
814	NASDAQ	FMHI	Tue, Mar 16, 2021	54.63	54.63	54.49	54.52
813	NASDAQ	FMHI	Mon, Mar 15, 2021	54.47	54.53	54.40	54.50
812	NASDAQ	FMHI	Fri, Mar 12, 2021	54.54	54.54	54.40	54.40
811	NASDAQ	FMHI	Thu, Mar 11, 2021	54.50	54.50	54.24	54.50
810	NASDAQ	FMHI	Wed, Mar 10, 2021	54.30	54.36	54.30	54.35
809	NASDAQ	FMHI	Tue, Mar 9, 2021	54.37	54.37	54.16	54.26
808	NASDAQ	FMHI	Mon, Mar 8, 2021	54.25	54.25	54.07	54.14
807	NASDAQ	FMHI	Fri, Mar 5, 2021	54.29	54.29	54.00	54.04
806	NASDAQ	FMHI	Thu, Mar 4, 2021	54.03	54.06	53.95	54.03
805	NASDAQ	FMHI	Wed, Mar 3, 2021	54.03	54.03	53.90	53.95
804	NASDAQ	FMHI	Tue, Mar 2, 2021	54.06	54.06	53.94	54.00
803	NASDAQ	FMHI	Mon, Mar 1, 2021	54.40	55.02	53.87	53.99
802	NASDAQ	FMHI	Fri, Feb 26, 2021	53.98	54.01	53.87	53.96
801	NASDAQ	FMHI	Thu, Feb 25, 2021	54.13	54.13	53.89	53.92
800	NASDAQ	FMHI	Wed, Feb 24, 2021	54.27	54.27	54.07	54.18
799	NASDAQ	FMHI	Tue, Feb 23, 2021	54.36	54.45	54.13	54.30
798	NASDAQ	FMHI	Mon, Feb 22, 2021	54.91	54.91	54.55	54.62
797	NASDAQ	FMHI	Fri, Feb 19, 2021	55.00	55.00	54.62	54.75
796	NASDAQ	FMHI	Thu, Feb 18, 2021	55.13	55.13	54.85	54.88
795	NASDAQ	FMHI	Wed, Feb 17, 2021	55.14	55.14	55.00	55.04
794	NASDAQ	FMHI	Tue, Feb 16, 2021	54.93	55.15	54.93	54.97
793	NASDAQ	FMHI	Fri, Feb 12, 2021	55.14	55.14	54.94	55.12
792	NASDAQ	FMHI	Thu, Feb 11, 2021	55.03	55.07	54.89	55.07
791	NASDAQ	FMHI	Wed, Feb 10, 2021	55.10	55.10	54.97	55.05
790	NASDAQ	FMHI	Tue, Feb 9, 2021	54.98	55.13	54.84	55.01
789	NASDAQ	FMHI	Mon, Feb 8, 2021	54.96	54.96	54.86	54.90
788	NASDAQ	FMHI	Fri, Feb 5, 2021	54.84	55.34	54.75	54.88
787	NASDAQ	FMHI	Thu, Feb 4, 2021	54.76	54.81	54.57	54.80
786	NASDAQ	FMHI	Wed, Feb 3, 2021	54.48	54.73	54.48	54.67
785	NASDAQ	FMHI	Tue, Feb 2, 2021	54.66	54.66	54.36	54.60
784	NASDAQ	FMHI	Mon, Feb 1, 2021	54.83	54.83	54.50	54.60
783	NASDAQ	FMHI	Fri, Jan 29, 2021	54.41	54.60	54.40	54.51
782	NASDAQ	FMHI	Thu, Jan 28, 2021	54.58	54.58	54.44	54.54
781	NASDAQ	FMHI	Wed, Jan 27, 2021	54.45	54.60	54.23	54.53
780	NASDAQ	FMHI	Tue, Jan 26, 2021	54.35	54.37	54.14	54.36
779	NASDAQ	FMHI	Mon, Jan 25, 2021	54.29	54.36	54.15	54.33
778	NASDAQ	FMHI	Fri, Jan 22, 2021	54.14	54.30	53.92	54.19
777	NASDAQ	FMHI	Thu, Jan 21, 2021	54.21	54.25	54.06	54.16
776	NASDAQ	FMHI	Wed, Jan 20, 2021	54.30	54.35	54.16	54.30
775	NASDAQ	FMHI	Tue, Jan 19, 2021	54.24	54.36	54.19	54.30
774	NASDAQ	FMHI	Fri, Jan 15, 2021	53.96	54.32	53.87	54.21
773	NASDAQ	FMHI	Thu, Jan 14, 2021	54.15	54.18	54.10	54.13
772	NASDAQ	FMHI	Wed, Jan 13, 2021	54.12	54.17	54.01	54.15
771	NASDAQ	FMHI	Tue, Jan 12, 2021	54.06	54.06	53.98	54.03
770	NASDAQ	FMHI	Mon, Jan 11, 2021	54.04	54.06	54.00	54.01
769	NASDAQ	FMHI	Fri, Jan 8, 2021	54.10	54.10	53.96	53.99
768	NASDAQ	FMHI	Thu, Jan 7, 2021	53.92	53.96	53.90	53.92
767	NASDAQ	FMHI	Wed, Jan 6, 2021	53.86	53.86	53.45	53.78
766	NASDAQ	FMHI	Tue, Jan 5, 2021	53.72	53.79	53.63	53.72
765	NASDAQ	FMHI	Mon, Jan 4, 2021	53.72	53.72	53.51	53.61
764	NASDAQ	FMHI	Thu, Dec 31, 2020	53.51	53.72	53.50	53.71
763	NASDAQ	FMHI	Wed, Dec 30, 2020	53.59	53.73	53.45	53.71
762	NASDAQ	FMHI	Tue, Dec 29, 2020	53.69	53.69	53.29	53.51
761	NASDAQ	FMHI	Mon, Dec 28, 2020	53.82	53.82	53.12	53.53
760	NASDAQ	FMHI	Thu, Dec 24, 2020	53.61	53.70	53.59	53.59
759	NASDAQ	FMHI	Wed, Dec 23, 2020	53.84	53.84	53.55	53.65
758	NASDAQ	FMHI	Tue, Dec 22, 2020	53.81	53.82	53.54	53.75
757	NASDAQ	FMHI	Mon, Dec 21, 2020	53.83	53.83	53.64	53.81
756	NASDAQ	FMHI	Fri, Dec 18, 2020	53.83	53.83	53.21	53.71
755	NASDAQ	FMHI	Thu, Dec 17, 2020	53.62	53.74	53.49	53.65
754	NASDAQ	FMHI	Wed, Dec 16, 2020	53.44	53.65	53.44	53.60
753	NASDAQ	FMHI	Tue, Dec 15, 2020	53.54	53.67	53.36	53.50
752	NASDAQ	FMHI	Mon, Dec 14, 2020	53.47	53.54	53.25	53.47
751	NASDAQ	FMHI	Fri, Dec 11, 2020	53.25	53.63	53.25	53.31
750	NASDAQ	FMHI	Thu, Dec 10, 2020	53.39	53.48	53.35	53.36
749	NASDAQ	FMHI	Wed, Dec 9, 2020	53.38	53.41	53.15	53.24
748	NASDAQ	FMHI	Tue, Dec 8, 2020	53.17	53.30	53.13	53.25
747	NASDAQ	FMHI	Mon, Dec 7, 2020	53.21	53.32	53.21	53.32
746	NASDAQ	FMHI	Fri, Dec 4, 2020	53.09	53.22	53.06	53.17
745	NASDAQ	FMHI	Thu, Dec 3, 2020	53.11	53.13	52.88	53.08
744	NASDAQ	FMHI	Wed, Dec 2, 2020	52.95	53.00	52.95	52.97
743	NASDAQ	FMHI	Tue, Dec 1, 2020	52.88	52.97	52.84	52.91
742	NASDAQ	FMHI	Mon, Nov 30, 2020	52.90	52.91	52.70	52.79
741	NASDAQ	FMHI	Fri, Nov 27, 2020	52.96	52.96	52.83	52.83
740	NASDAQ	FMHI	Wed, Nov 25, 2020	52.67	52.88	52.67	52.77
739	NASDAQ	FMHI	Tue, Nov 24, 2020	52.65	52.78	52.65	52.73
738	NASDAQ	FMHI	Mon, Nov 23, 2020	52.84	52.88	52.77	52.82
737	NASDAQ	FMHI	Fri, Nov 20, 2020	52.75	52.83	52.68	52.78
736	NASDAQ	FMHI	Thu, Nov 19, 2020	52.48	52.97	52.48	52.64
735	NASDAQ	FMHI	Wed, Nov 18, 2020	52.48	52.56	52.36	52.46
734	NASDAQ	FMHI	Tue, Nov 17, 2020	52.32	52.50	52.32	52.40
733	NASDAQ	FMHI	Mon, Nov 16, 2020	52.25	52.39	52.21	52.33
732	NASDAQ	FMHI	Fri, Nov 13, 2020	52.22	52.25	52.07	52.20
731	NASDAQ	FMHI	Thu, Nov 12, 2020	52.13	52.25	52.13	52.15
730	NASDAQ	FMHI	Wed, Nov 11, 2020	52.15	52.25	52.05	52.25
729	NASDAQ	FMHI	Tue, Nov 10, 2020	52.22	52.22	51.98	52.19
728	NASDAQ	FMHI	Mon, Nov 9, 2020	52.00	52.24	51.81	52.03
727	NASDAQ	FMHI	Fri, Nov 6, 2020	52.08	52.10	52.00	52.05
726	NASDAQ	FMHI	Thu, Nov 5, 2020	52.11	52.11	51.81	51.81
725	NASDAQ	FMHI	Wed, Nov 4, 2020	51.95	52.25	51.95	52.25
724	NASDAQ	FMHI	Tue, Nov 3, 2020	51.83	51.84	51.80	51.80
723	NASDAQ	FMHI	Mon, Nov 2, 2020	51.76	51.86	51.70	51.81
722	NASDAQ	FMHI	Fri, Oct 30, 2020	51.68	51.82	51.68	51.77
721	NASDAQ	FMHI	Thu, Oct 29, 2020	51.70	51.79	51.66	51.70
720	NASDAQ	FMHI	Wed, Oct 28, 2020	51.70	51.70	51.68	51.68
719	NASDAQ	FMHI	Tue, Oct 27, 2020	51.74	51.76	51.72	51.72
718	NASDAQ	FMHI	Mon, Oct 26, 2020	51.88	51.88	51.66	51.66
717	NASDAQ	FMHI	Fri, Oct 23, 2020	51.83	51.83	51.66	51.70
716	NASDAQ	FMHI	Thu, Oct 22, 2020	51.84	51.85	51.67	51.79
715	NASDAQ	FMHI	Wed, Oct 21, 2020	51.79	51.79	51.71	51.75
714	NASDAQ	FMHI	Tue, Oct 20, 2020	51.86	51.92	51.82	51.82
713	NASDAQ	FMHI	Mon, Oct 19, 2020	51.86	51.96	51.86	51.88
712	NASDAQ	FMHI	Fri, Oct 16, 2020	51.81	51.98	51.81	51.89
711	NASDAQ	FMHI	Thu, Oct 15, 2020	51.89	51.92	51.83	51.90
710	NASDAQ	FMHI	Wed, Oct 14, 2020	51.83	51.89	51.79	51.84
709	NASDAQ	FMHI	Tue, Oct 13, 2020	51.72	51.88	51.72	51.88
708	NASDAQ	FMHI	Mon, Oct 12, 2020	51.84	51.85	51.78	51.82
707	NASDAQ	FMHI	Fri, Oct 9, 2020	51.84	51.87	51.61	51.84
706	NASDAQ	FMHI	Thu, Oct 8, 2020	51.74	51.82	51.69	51.73
705	NASDAQ	FMHI	Wed, Oct 7, 2020	51.82	51.82	51.69	51.74
704	NASDAQ	FMHI	Tue, Oct 6, 2020	51.87	51.87	51.77	51.77
703	NASDAQ	FMHI	Mon, Oct 5, 2020	51.89	51.89	51.65	51.82
702	NASDAQ	FMHI	Fri, Oct 2, 2020	51.78	51.88	51.77	51.82
701	NASDAQ	FMHI	Thu, Oct 1, 2020	51.68	51.88	51.67	51.81
700	NASDAQ	FMHI	Wed, Sep 30, 2020	51.86	51.86	51.69	51.75
699	NASDAQ	FMHI	Tue, Sep 29, 2020	51.75	51.86	51.74	51.80
698	NASDAQ	FMHI	Mon, Sep 28, 2020	51.91	51.91	51.73	51.78
697	NASDAQ	FMHI	Fri, Sep 25, 2020	51.72	51.87	51.64	51.70
696	NASDAQ	FMHI	Thu, Sep 24, 2020	51.77	51.93	51.71	51.82
695	NASDAQ	FMHI	Wed, Sep 23, 2020	51.93	51.95	51.86	51.95
694	NASDAQ	FMHI	Tue, Sep 22, 2020	51.86	51.96	51.85	51.85
693	NASDAQ	FMHI	Mon, Sep 21, 2020	51.97	52.00	51.88	51.88
692	NASDAQ	FMHI	Fri, Sep 18, 2020	51.97	52.01	51.91	51.97
691	NASDAQ	FMHI	Thu, Sep 17, 2020	51.97	52.03	51.97	52.00
690	NASDAQ	FMHI	Wed, Sep 16, 2020	51.93	52.06	51.93	51.99
689	NASDAQ	FMHI	Tue, Sep 15, 2020	52.11	52.11	51.93	52.02
688	NASDAQ	FMHI	Mon, Sep 14, 2020	52.02	52.05	51.97	52.01
687	NASDAQ	FMHI	Fri, Sep 11, 2020	52.13	52.13	51.97	52.06
686	NASDAQ	FMHI	Thu, Sep 10, 2020	51.92	52.09	51.92	52.03
685	NASDAQ	FMHI	Wed, Sep 9, 2020	52.00	52.09	51.94	52.02
684	NASDAQ	FMHI	Tue, Sep 8, 2020	51.94	52.02	51.91	51.97
683	NASDAQ	FMHI	Fri, Sep 4, 2020	51.80	51.99	51.80	51.98
682	NASDAQ	FMHI	Thu, Sep 3, 2020	51.86	51.96	51.80	51.93
681	NASDAQ	FMHI	Wed, Sep 2, 2020	51.76	51.96	51.76	51.96
680	NASDAQ	FMHI	Tue, Sep 1, 2020	51.79	51.92	51.70	51.81
679	NASDAQ	FMHI	Mon, Aug 31, 2020	52.00	52.00	51.36	51.91
678	NASDAQ	FMHI	Fri, Aug 28, 2020	51.86	52.00	51.86	51.93
677	NASDAQ	FMHI	Thu, Aug 27, 2020	51.91	51.98	51.82	51.89
676	NASDAQ	FMHI	Wed, Aug 26, 2020	51.84	52.03	51.77	51.83
675	NASDAQ	FMHI	Tue, Aug 25, 2020	51.83	52.02	51.80	52.00
674	NASDAQ	FMHI	Mon, Aug 24, 2020	51.97	52.11	51.82	51.84
673	NASDAQ	FMHI	Fri, Aug 21, 2020	51.95	51.95	51.81	51.91
672	NASDAQ	FMHI	Thu, Aug 20, 2020	52.15	52.21	52.00	52.01
671	NASDAQ	FMHI	Wed, Aug 19, 2020	52.25	52.25	52.10	52.12
670	NASDAQ	FMHI	Tue, Aug 18, 2020	52.17	52.25	52.16	52.19
669	NASDAQ	FMHI	Mon, Aug 17, 2020	52.18	52.24	52.00	52.12
668	NASDAQ	FMHI	Fri, Aug 14, 2020	52.21	52.30	52.20	52.23
667	NASDAQ	FMHI	Thu, Aug 13, 2020	52.21	52.30	52.15	52.17
666	NASDAQ	FMHI	Wed, Aug 12, 2020	52.20	52.27	52.06	52.17
665	NASDAQ	FMHI	Tue, Aug 11, 2020	52.27	52.40	52.24	52.33
664	NASDAQ	FMHI	Mon, Aug 10, 2020	52.26	52.37	52.24	52.26
663	NASDAQ	FMHI	Fri, Aug 7, 2020	52.08	52.33	52.08	52.32
662	NASDAQ	FMHI	Thu, Aug 6, 2020	52.20	52.25	52.15	52.20
661	NASDAQ	FMHI	Wed, Aug 5, 2020	51.93	52.20	51.93	52.08
660	NASDAQ	FMHI	Tue, Aug 4, 2020	52.11	52.17	52.00	52.05
659	NASDAQ	FMHI	Mon, Aug 3, 2020	51.94	52.01	51.94	51.95
658	NASDAQ	FMHI	Fri, Jul 31, 2020	51.81	51.95	51.81	51.89
657	NASDAQ	FMHI	Thu, Jul 30, 2020	51.91	51.99	51.91	51.95
656	NASDAQ	FMHI	Wed, Jul 29, 2020	51.76	51.82	51.70	51.81
655	NASDAQ	FMHI	Tue, Jul 28, 2020	51.78	51.78	51.70	51.76
654	NASDAQ	FMHI	Mon, Jul 27, 2020	51.78	51.78	51.68	51.70
653	NASDAQ	FMHI	Fri, Jul 24, 2020	51.65	51.70	51.55	51.63
652	NASDAQ	FMHI	Thu, Jul 23, 2020	51.49	51.80	51.49	51.67
651	NASDAQ	FMHI	Wed, Jul 22, 2020	51.64	51.64	51.55	51.59
650	NASDAQ	FMHI	Tue, Jul 21, 2020	51.49	51.50	51.42	51.50
649	NASDAQ	FMHI	Mon, Jul 20, 2020	51.69	51.70	51.51	51.58
648	NASDAQ	FMHI	Fri, Jul 17, 2020	51.47	52.90	51.46	51.58
647	NASDAQ	FMHI	Thu, Jul 16, 2020	51.17	51.43	51.17	51.36
646	NASDAQ	FMHI	Wed, Jul 15, 2020	51.16	51.26	51.16	51.23
645	NASDAQ	FMHI	Tue, Jul 14, 2020	51.33	51.33	51.10	51.24
644	NASDAQ	FMHI	Mon, Jul 13, 2020	51.16	51.16	51.06	51.06
643	NASDAQ	FMHI	Fri, Jul 10, 2020	50.96	51.13	50.96	51.09
642	NASDAQ	FMHI	Thu, Jul 9, 2020	50.98	51.12	50.92	51.12
641	NASDAQ	FMHI	Wed, Jul 8, 2020	51.02	51.06	50.82	51.03
640	NASDAQ	FMHI	Tue, Jul 7, 2020	51.06	51.06	51.00	51.03
639	NASDAQ	FMHI	Mon, Jul 6, 2020	50.96	51.02	50.96	51.00
638	NASDAQ	FMHI	Thu, Jul 2, 2020	50.93	50.99	50.93	50.98
637	NASDAQ	FMHI	Wed, Jul 1, 2020	50.80	50.95	50.80	50.90
636	NASDAQ	FMHI	Tue, Jun 30, 2020	50.90	50.90	50.64	50.83
635	NASDAQ	FMHI	Mon, Jun 29, 2020	50.67	50.84	50.60	50.82
634	NASDAQ	FMHI	Fri, Jun 26, 2020	50.72	50.77	50.62	50.76
633	NASDAQ	FMHI	Thu, Jun 25, 2020	50.76	50.83	50.73	50.78
632	NASDAQ	FMHI	Wed, Jun 24, 2020	50.86	50.89	50.78	50.86
631	NASDAQ	FMHI	Tue, Jun 23, 2020	50.88	50.88	50.75	50.86
630	NASDAQ	FMHI	Mon, Jun 22, 2020	50.88	50.88	50.70	50.80
629	NASDAQ	FMHI	Fri, Jun 19, 2020	50.47	50.82	50.47	50.71
628	NASDAQ	FMHI	Thu, Jun 18, 2020	50.55	50.70	50.55	50.62
627	NASDAQ	FMHI	Wed, Jun 17, 2020	50.48	50.66	50.48	50.59
626	NASDAQ	FMHI	Tue, Jun 16, 2020	50.54	50.59	50.48	50.56
625	NASDAQ	FMHI	Mon, Jun 15, 2020	50.46	50.52	50.34	50.51
624	NASDAQ	FMHI	Fri, Jun 12, 2020	50.36	50.46	50.24	50.33
623	NASDAQ	FMHI	Thu, Jun 11, 2020	50.37	50.53	50.19	50.25
622	NASDAQ	FMHI	Wed, Jun 10, 2020	50.32	50.47	50.18	50.28
621	NASDAQ	FMHI	Tue, Jun 9, 2020	50.23	50.41	50.10	50.28
620	NASDAQ	FMHI	Mon, Jun 8, 2020	49.92	50.28	49.92	50.16
619	NASDAQ	FMHI	Fri, Jun 5, 2020	49.89	50.07	49.68	49.73
618	NASDAQ	FMHI	Thu, Jun 4, 2020	49.47	49.66	49.47	49.57
617	NASDAQ	FMHI	Wed, Jun 3, 2020	49.35	49.46	49.33	49.37
616	NASDAQ	FMHI	Tue, Jun 2, 2020	49.03	49.39	49.03	49.29
615	NASDAQ	FMHI	Mon, Jun 1, 2020	49.21	49.38	49.17	49.26
614	NASDAQ	FMHI	Fri, May 29, 2020	49.04	49.28	48.88	49.08
613	NASDAQ	FMHI	Thu, May 28, 2020	48.83	49.06	48.69	48.99
612	NASDAQ	FMHI	Wed, May 27, 2020	48.66	49.02	48.65	48.86
611	NASDAQ	FMHI	Tue, May 26, 2020	48.59	48.97	48.59	48.91
610	NASDAQ	FMHI	Fri, May 22, 2020	48.69	48.75	48.59	48.67
609	NASDAQ	FMHI	Thu, May 21, 2020	48.46	48.59	48.44	48.52
608	NASDAQ	FMHI	Wed, May 20, 2020	48.59	48.62	48.41	48.52
607	NASDAQ	FMHI	Tue, May 19, 2020	48.27	48.44	48.18	48.44
606	NASDAQ	FMHI	Mon, May 18, 2020	48.20	48.29	48.14	48.20
605	NASDAQ	FMHI	Fri, May 15, 2020	48.10	48.29	48.10	48.17
604	NASDAQ	FMHI	Thu, May 14, 2020	48.24	48.24	48.07	48.07
603	NASDAQ	FMHI	Wed, May 13, 2020	48.00	48.20	47.77	48.17
602	NASDAQ	FMHI	Tue, May 12, 2020	48.06	48.28	47.91	47.96
601	NASDAQ	FMHI	Mon, May 11, 2020	48.00	48.66	48.00	48.30
600	NASDAQ	FMHI	Fri, May 8, 2020	48.50	48.50	47.86	48.15
599	NASDAQ	FMHI	Thu, May 7, 2020	47.84	48.14	47.84	47.98
598	NASDAQ	FMHI	Wed, May 6, 2020	48.17	48.17	47.87	47.94
597	NASDAQ	FMHI	Tue, May 5, 2020	48.27	48.27	47.95	48.04
596	NASDAQ	FMHI	Mon, May 4, 2020	48.16	48.17	47.49	48.14
595	NASDAQ	FMHI	Fri, May 1, 2020	47.97	48.23	47.73	48.02
594	NASDAQ	FMHI	Thu, Apr 30, 2020	47.56	47.83	47.24	47.37
593	NASDAQ	FMHI	Wed, Apr 29, 2020	47.80	47.88	47.25	47.39
592	NASDAQ	FMHI	Tue, Apr 28, 2020	47.50	47.98	47.30	47.37
591	NASDAQ	FMHI	Mon, Apr 27, 2020	47.59	48.19	47.50	47.67
590	NASDAQ	FMHI	Fri, Apr 24, 2020	47.77	48.17	47.59	48.00
589	NASDAQ	FMHI	Thu, Apr 23, 2020	47.99	48.38	47.79	48.07
588	NASDAQ	FMHI	Wed, Apr 22, 2020	48.44	48.44	47.93	48.12
587	NASDAQ	FMHI	Tue, Apr 21, 2020	48.56	48.60	48.09	48.21
586	NASDAQ	FMHI	Mon, Apr 20, 2020	48.42	48.86	48.42	48.75
585	NASDAQ	FMHI	Fri, Apr 17, 2020	48.91	48.92	48.45	48.67
584	NASDAQ	FMHI	Thu, Apr 16, 2020	48.84	48.95	48.37	48.90
583	NASDAQ	FMHI	Wed, Apr 15, 2020	48.97	48.97	48.84	48.91
582	NASDAQ	FMHI	Tue, Apr 14, 2020	48.93	48.99	48.48	48.73
581	NASDAQ	FMHI	Mon, Apr 13, 2020	49.03	49.03	48.28	48.52
580	NASDAQ	FMHI	Thu, Apr 9, 2020	48.42	49.03	48.42	48.80
579	NASDAQ	FMHI	Wed, Apr 8, 2020	48.17	48.40	47.79	48.10
578	NASDAQ	FMHI	Tue, Apr 7, 2020	47.55	48.23	47.55	48.14
577	NASDAQ	FMHI	Mon, Apr 6, 2020	47.90	47.98	47.74	47.80
576	NASDAQ	FMHI	Fri, Apr 3, 2020	47.48	47.90	47.47	47.58
575	NASDAQ	FMHI	Thu, Apr 2, 2020	47.01	47.50	47.01	47.28
574	NASDAQ	FMHI	Wed, Apr 1, 2020	48.73	48.73	47.50	47.71
573	NASDAQ	FMHI	Tue, Mar 31, 2020	49.61	49.61	48.89	49.09
572	NASDAQ	FMHI	Mon, Mar 30, 2020	49.19	49.97	49.19	49.52
571	NASDAQ	FMHI	Fri, Mar 27, 2020	49.86	50.13	49.16	49.64
570	NASDAQ	FMHI	Thu, Mar 26, 2020	50.07	50.63	49.73	50.10
569	NASDAQ	FMHI	Wed, Mar 25, 2020	49.03	49.03	47.09	48.76
568	NASDAQ	FMHI	Tue, Mar 24, 2020	46.11	47.71	45.18	47.12
567	NASDAQ	FMHI	Mon, Mar 23, 2020	46.75	46.88	42.51	45.83
566	NASDAQ	FMHI	Fri, Mar 20, 2020	42.99	47.46	42.99	46.72
565	NASDAQ	FMHI	Thu, Mar 19, 2020	48.18	49.59	47.40	49.59
564	NASDAQ	FMHI	Wed, Mar 18, 2020	50.29	50.42	46.47	49.50
563	NASDAQ	FMHI	Tue, Mar 17, 2020	49.11	50.97	49.11	50.60
562	NASDAQ	FMHI	Mon, Mar 16, 2020	46.63	51.30	46.63	49.79
561	NASDAQ	FMHI	Fri, Mar 13, 2020	49.72	51.34	49.72	51.02
560	NASDAQ	FMHI	Thu, Mar 12, 2020	50.67	52.20	46.92	50.44
559	NASDAQ	FMHI	Wed, Mar 11, 2020	53.35	53.85	52.75	52.75
558	NASDAQ	FMHI	Tue, Mar 10, 2020	54.14	54.41	53.76	53.92
557	NASDAQ	FMHI	Mon, Mar 9, 2020	55.03	55.05	54.65	54.75
556	NASDAQ	FMHI	Fri, Mar 6, 2020	54.86	54.99	54.78	54.99
555	NASDAQ	FMHI	Thu, Mar 5, 2020	54.94	55.00	54.75	54.91
554	NASDAQ	FMHI	Wed, Mar 4, 2020	54.81	54.93	54.74	54.82
553	NASDAQ	FMHI	Tue, Mar 3, 2020	54.97	55.04	54.82	54.87
552	NASDAQ	FMHI	Mon, Mar 2, 2020	55.11	55.11	54.87	54.92
551	NASDAQ	FMHI	Fri, Feb 28, 2020	55.14	55.26	54.73	54.94
550	NASDAQ	FMHI	Thu, Feb 27, 2020	55.02	55.02	54.73	54.90
549	NASDAQ	FMHI	Wed, Feb 26, 2020	54.87	54.93	54.81	54.87
548	NASDAQ	FMHI	Tue, Feb 25, 2020	54.85	54.93	54.77	54.88
547	NASDAQ	FMHI	Mon, Feb 24, 2020	54.72	54.81	54.66	54.74
546	NASDAQ	FMHI	Fri, Feb 21, 2020	54.47	54.60	54.46	54.57
545	NASDAQ	FMHI	Thu, Feb 20, 2020	54.63	54.65	54.52	54.60
544	NASDAQ	FMHI	Wed, Feb 19, 2020	54.50	54.52	54.44	54.49
543	NASDAQ	FMHI	Tue, Feb 18, 2020	54.44	54.53	54.41	54.47
542	NASDAQ	FMHI	Fri, Feb 14, 2020	54.44	54.45	54.39	54.43
541	NASDAQ	FMHI	Thu, Feb 13, 2020	54.35	54.42	54.35	54.39
540	NASDAQ	FMHI	Wed, Feb 12, 2020	54.30	54.34	54.25	54.30
539	NASDAQ	FMHI	Tue, Feb 11, 2020	54.33	54.33	54.15	54.23
538	NASDAQ	FMHI	Mon, Feb 10, 2020	54.28	54.31	54.12	54.26
537	NASDAQ	FMHI	Fri, Feb 7, 2020	54.30	54.30	54.15	54.20
536	NASDAQ	FMHI	Thu, Feb 6, 2020	54.07	54.23	54.06	54.11
535	NASDAQ	FMHI	Wed, Feb 5, 2020	54.20	54.20	54.06	54.12
534	NASDAQ	FMHI	Tue, Feb 4, 2020	54.20	54.20	54.11	54.14
533	NASDAQ	FMHI	Mon, Feb 3, 2020	54.19	54.21	54.06	54.15
532	NASDAQ	FMHI	Fri, Jan 31, 2020	54.26	54.26	54.02	54.15
531	NASDAQ	FMHI	Thu, Jan 30, 2020	54.15	54.22	54.06	54.10
530	NASDAQ	FMHI	Wed, Jan 29, 2020	54.22	54.22	54.05	54.13
529	NASDAQ	FMHI	Tue, Jan 28, 2020	54.13	54.13	54.06	54.06
528	NASDAQ	FMHI	Mon, Jan 27, 2020	54.08	54.08	54.01	54.03
527	NASDAQ	FMHI	Fri, Jan 24, 2020	54.02	54.04	53.86	54.01
526	NASDAQ	FMHI	Thu, Jan 23, 2020	53.93	53.98	53.93	53.96
525	NASDAQ	FMHI	Wed, Jan 22, 2020	53.92	53.92	53.85	53.89
524	NASDAQ	FMHI	Tue, Jan 21, 2020	53.90	54.07	53.90	54.03
523	NASDAQ	FMHI	Fri, Jan 17, 2020	53.99	53.99	53.90	53.96
522	NASDAQ	FMHI	Thu, Jan 16, 2020	53.97	53.98	53.90	53.95
521	NASDAQ	FMHI	Wed, Jan 15, 2020	53.96	53.96	53.78	53.86
520	NASDAQ	FMHI	Tue, Jan 14, 2020	53.80	53.87	53.80	53.82
519	NASDAQ	FMHI	Mon, Jan 13, 2020	53.80	53.81	53.72	53.79
518	NASDAQ	FMHI	Fri, Jan 10, 2020	53.84	53.84	53.69	53.74
517	NASDAQ	FMHI	Thu, Jan 9, 2020	53.80	53.80	53.65	53.72
516	NASDAQ	FMHI	Wed, Jan 8, 2020	53.73	53.79	53.69	53.73
515	NASDAQ	FMHI	Tue, Jan 7, 2020	53.70	53.73	53.64	53.68
514	NASDAQ	FMHI	Mon, Jan 6, 2020	53.58	53.65	53.47	53.58
513	NASDAQ	FMHI	Fri, Jan 3, 2020	53.43	53.50	53.36	53.50
512	NASDAQ	FMHI	Thu, Jan 2, 2020	53.47	53.47	53.37	53.40
511	NASDAQ	FMHI	Tue, Dec 31, 2019	53.46	53.46	53.31	53.31
510	NASDAQ	FMHI	Mon, Dec 30, 2019	53.28	53.43	53.28	53.39
509	NASDAQ	FMHI	Fri, Dec 27, 2019	53.38	53.39	53.34	53.38
508	NASDAQ	FMHI	Thu, Dec 26, 2019	53.36	53.37	53.31	53.32
507	NASDAQ	FMHI	Tue, Dec 24, 2019	53.33	53.35	53.25	53.30
506	NASDAQ	FMHI	Mon, Dec 23, 2019	53.27	53.29	53.22	53.25
505	NASDAQ	FMHI	Fri, Dec 20, 2019	53.30	53.30	53.23	53.27
504	NASDAQ	FMHI	Thu, Dec 19, 2019	53.24	53.30	53.20	53.23
503	NASDAQ	FMHI	Wed, Dec 18, 2019	53.26	53.34	53.11	53.11
502	NASDAQ	FMHI	Tue, Dec 17, 2019	53.30	53.37	53.24	53.31
501	NASDAQ	FMHI	Mon, Dec 16, 2019	53.31	53.31	53.20	53.27
500	NASDAQ	FMHI	Fri, Dec 13, 2019	53.30	53.31	53.24	53.29
499	NASDAQ	FMHI	Thu, Dec 12, 2019	53.37	53.44	53.15	53.23
498	NASDAQ	FMHI	Wed, Dec 11, 2019	53.32	53.47	53.32	53.44
497	NASDAQ	FMHI	Tue, Dec 10, 2019	53.41	53.41	53.38	53.41
496	NASDAQ	FMHI	Mon, Dec 9, 2019	53.47	53.47	53.31	53.41
495	NASDAQ	FMHI	Fri, Dec 6, 2019	53.37	53.37	53.29	53.29
494	NASDAQ	FMHI	Thu, Dec 5, 2019	53.34	53.39	53.30	53.35
493	NASDAQ	FMHI	Wed, Dec 4, 2019	53.14	53.39	53.14	53.34
492	NASDAQ	FMHI	Tue, Dec 3, 2019	53.43	53.46	53.31	53.39
491	NASDAQ	FMHI	Mon, Dec 2, 2019	53.52	53.52	53.13	53.19
490	NASDAQ	FMHI	Fri, Nov 29, 2019	53.15	53.35	53.15	53.27
489	NASDAQ	FMHI	Wed, Nov 27, 2019	53.32	53.32	53.15	53.26
488	NASDAQ	FMHI	Tue, Nov 26, 2019	53.25	53.31	53.09	53.23
487	NASDAQ	FMHI	Mon, Nov 25, 2019	0.00	0.00	0.00	53.11
486	NASDAQ	FMHI	Fri, Nov 22, 2019	53.23	53.23	53.08	53.11
485	NASDAQ	FMHI	Thu, Nov 21, 2019	53.14	53.22	53.08	53.13
484	NASDAQ	FMHI	Wed, Nov 20, 2019	53.18	53.20	53.18	53.19
483	NASDAQ	FMHI	Tue, Nov 19, 2019	53.24	53.24	53.13	53.17
482	NASDAQ	FMHI	Mon, Nov 18, 2019	53.22	53.24	53.12	53.18
481	NASDAQ	FMHI	Fri, Nov 15, 2019	53.19	53.19	53.10	53.10
480	NASDAQ	FMHI	Thu, Nov 14, 2019	53.20	53.22	52.99	53.15
479	NASDAQ	FMHI	Wed, Nov 13, 2019	53.13	53.13	53.06	53.06
478	NASDAQ	FMHI	Tue, Nov 12, 2019	53.07	53.07	52.97	52.97
477	NASDAQ	FMHI	Mon, Nov 11, 2019	53.12	53.12	52.92	53.06
476	NASDAQ	FMHI	Fri, Nov 8, 2019	53.06	53.10	52.99	53.06
475	NASDAQ	FMHI	Thu, Nov 7, 2019	53.16	53.16	52.89	52.91
474	NASDAQ	FMHI	Wed, Nov 6, 2019	53.26	53.26	53.11	53.24
473	NASDAQ	FMHI	Tue, Nov 5, 2019	53.18	53.18	53.09	53.13
472	NASDAQ	FMHI	Mon, Nov 4, 2019	53.23	53.23	53.09	53.15
471	NASDAQ	FMHI	Fri, Nov 1, 2019	53.17	53.22	53.17	53.21
470	NASDAQ	FMHI	Thu, Oct 31, 2019	53.25	53.33	53.19	53.25
469	NASDAQ	FMHI	Wed, Oct 30, 2019	52.89	53.09	52.89	53.09
468	NASDAQ	FMHI	Tue, Oct 29, 2019	53.11	53.11	52.97	53.01
467	NASDAQ	FMHI	Mon, Oct 28, 2019	53.00	53.05	52.98	53.02
466	NASDAQ	FMHI	Fri, Oct 25, 2019	53.09	53.09	52.91	53.09
465	NASDAQ	FMHI	Thu, Oct 24, 2019	53.05	53.05	52.95	53.05
464	NASDAQ	FMHI	Wed, Oct 23, 2019	52.99	53.05	52.92	53.03
463	NASDAQ	FMHI	Tue, Oct 22, 2019	53.05	53.05	52.96	53.00
462	NASDAQ	FMHI	Mon, Oct 21, 2019	53.15	53.22	53.12	53.19
461	NASDAQ	FMHI	Fri, Oct 18, 2019	53.29	53.29	53.09	53.24
460	NASDAQ	FMHI	Thu, Oct 17, 2019	53.15	53.26	53.15	53.23
459	NASDAQ	FMHI	Wed, Oct 16, 2019	53.14	53.29	53.14	53.29
458	NASDAQ	FMHI	Tue, Oct 15, 2019	53.28	53.31	53.21	53.22
457	NASDAQ	FMHI	Mon, Oct 14, 2019	53.29	53.42	53.23	53.42
456	NASDAQ	FMHI	Fri, Oct 11, 2019	53.38	53.38	53.18	53.26
455	NASDAQ	FMHI	Thu, Oct 10, 2019	53.50	53.50	53.32	53.36
454	NASDAQ	FMHI	Wed, Oct 9, 2019	53.52	53.54	53.43	53.43
453	NASDAQ	FMHI	Tue, Oct 8, 2019	53.40	53.48	53.40	53.48
452	NASDAQ	FMHI	Mon, Oct 7, 2019	53.44	53.48	53.32	53.32
451	NASDAQ	FMHI	Fri, Oct 4, 2019	53.34	53.42	53.24	53.33
450	NASDAQ	FMHI	Thu, Oct 3, 2019	53.35	53.39	53.30	53.36
449	NASDAQ	FMHI	Wed, Oct 2, 2019	53.29	53.30	53.21	53.21
448	NASDAQ	FMHI	Tue, Oct 1, 2019	53.14	53.28	53.12	53.17
447	NASDAQ	FMHI	Mon, Sep 30, 2019	53.25	53.26	53.18	53.25
446	NASDAQ	FMHI	Fri, Sep 27, 2019	53.21	53.25	53.05	53.10
445	NASDAQ	FMHI	Thu, Sep 26, 2019	53.15	53.21	53.08	53.08
444	NASDAQ	FMHI	Wed, Sep 25, 2019	53.25	53.26	53.15	53.15
443	NASDAQ	FMHI	Tue, Sep 24, 2019	53.46	53.46	53.26	53.27
442	NASDAQ	FMHI	Mon, Sep 23, 2019	53.30	53.41	53.30	53.37
441	NASDAQ	FMHI	Fri, Sep 20, 2019	53.31	53.31	53.17	53.25
440	NASDAQ	FMHI	Thu, Sep 19, 2019	53.27	53.33	53.13	53.15
439	NASDAQ	FMHI	Wed, Sep 18, 2019	53.14	53.23	53.06	53.20
438	NASDAQ	FMHI	Tue, Sep 17, 2019	52.81	53.02	52.81	52.96
437	NASDAQ	FMHI	Mon, Sep 16, 2019	53.03	53.08	52.85	52.85
436	NASDAQ	FMHI	Fri, Sep 13, 2019	53.00	53.00	52.95	52.95
435	NASDAQ	FMHI	Thu, Sep 12, 2019	53.23	53.23	53.09	53.19
434	NASDAQ	FMHI	Wed, Sep 11, 2019	53.09	53.35	53.09	53.20
433	NASDAQ	FMHI	Tue, Sep 10, 2019	53.31	53.38	53.31	53.31
432	NASDAQ	FMHI	Mon, Sep 9, 2019	53.30	53.42	53.30	53.38
431	NASDAQ	FMHI	Fri, Sep 6, 2019	53.56	53.56	53.37	53.37
430	NASDAQ	FMHI	Thu, Sep 5, 2019	53.56	53.56	53.33	53.47
429	NASDAQ	FMHI	Wed, Sep 4, 2019	53.62	53.62	53.41	53.60
428	NASDAQ	FMHI	Tue, Sep 3, 2019	54.26	54.26	53.52	53.57
427	NASDAQ	FMHI	Fri, Aug 30, 2019	53.39	53.63	53.39	53.60
426	NASDAQ	FMHI	Thu, Aug 29, 2019	53.58	53.58	53.44	53.50
425	NASDAQ	FMHI	Wed, Aug 28, 2019	53.48	53.62	53.48	53.52
424	NASDAQ	FMHI	Tue, Aug 27, 2019	53.52	53.52	53.41	53.48
423	NASDAQ	FMHI	Mon, Aug 26, 2019	53.46	53.47	53.24	53.44
422	NASDAQ	FMHI	Fri, Aug 23, 2019	53.37	53.45	53.17	53.35
421	NASDAQ	FMHI	Thu, Aug 22, 2019	53.30	53.36	53.30	53.35
420	NASDAQ	FMHI	Wed, Aug 21, 2019	53.23	53.36	53.23	53.30
419	NASDAQ	FMHI	Tue, Aug 20, 2019	53.51	53.58	53.44	53.44
418	NASDAQ	FMHI	Mon, Aug 19, 2019	53.36	53.48	53.36	53.47
417	NASDAQ	FMHI	Fri, Aug 16, 2019	53.37	53.43	53.29	53.43
416	NASDAQ	FMHI	Thu, Aug 15, 2019	53.35	53.42	53.25	53.36
415	NASDAQ	FMHI	Wed, Aug 14, 2019	53.14	53.37	53.14	53.31
414	NASDAQ	FMHI	Tue, Aug 13, 2019	53.11	53.16	53.11	53.13
413	NASDAQ	FMHI	Mon, Aug 12, 2019	53.26	53.28	53.03	53.08
412	NASDAQ	FMHI	Fri, Aug 9, 2019	53.17	53.17	53.17	53.17
411	NASDAQ	FMHI	Thu, Aug 8, 2019	54.62	54.62	53.04	53.04
410	NASDAQ	FMHI	Wed, Aug 7, 2019	53.01	53.08	53.01	53.03
409	NASDAQ	FMHI	Tue, Aug 6, 2019	52.81	52.97	52.81	52.93
408	NASDAQ	FMHI	Mon, Aug 5, 2019	53.00	53.00	52.79	52.89
407	NASDAQ	FMHI	Fri, Aug 2, 2019	52.85	52.85	52.64	52.64
406	NASDAQ	FMHI	Thu, Aug 1, 2019	52.74	52.79	52.66	52.77
405	NASDAQ	FMHI	Wed, Jul 31, 2019	52.51	52.72	52.51	52.63
404	NASDAQ	FMHI	Tue, Jul 30, 2019	52.63	52.65	52.48	52.58
403	NASDAQ	FMHI	Mon, Jul 29, 2019	52.56	52.63	52.48	52.48
402	NASDAQ	FMHI	Fri, Jul 26, 2019	52.41	52.57	52.41	52.54
401	NASDAQ	FMHI	Thu, Jul 25, 2019	52.52	52.53	52.45	52.51
400	NASDAQ	FMHI	Wed, Jul 24, 2019	52.52	52.57	52.45	52.52
399	NASDAQ	FMHI	Tue, Jul 23, 2019	52.54	52.54	52.41	52.48
398	NASDAQ	FMHI	Mon, Jul 22, 2019	52.50	52.68	52.50	52.68
397	NASDAQ	FMHI	Fri, Jul 19, 2019	52.57	52.64	52.57	52.62
396	NASDAQ	FMHI	Thu, Jul 18, 2019	52.64	52.65	52.54	52.56
395	NASDAQ	FMHI	Wed, Jul 17, 2019	52.65	52.65	52.55	52.64
394	NASDAQ	FMHI	Tue, Jul 16, 2019	52.45	52.59	52.45	52.52
393	NASDAQ	FMHI	Mon, Jul 15, 2019	52.55	52.55	52.51	52.55
392	NASDAQ	FMHI	Fri, Jul 12, 2019	53.06	53.06	52.37	52.54
391	NASDAQ	FMHI	Thu, Jul 11, 2019	52.54	52.54	52.44	52.50
390	NASDAQ	FMHI	Wed, Jul 10, 2019	52.36	52.58	52.36	52.47
389	NASDAQ	FMHI	Tue, Jul 9, 2019	52.52	52.54	52.36	52.54
388	NASDAQ	FMHI	Mon, Jul 8, 2019	52.49	52.49	52.42	52.42
387	NASDAQ	FMHI	Fri, Jul 5, 2019	52.43	52.44	52.32	52.41
386	NASDAQ	FMHI	Wed, Jul 3, 2019	52.18	52.46	52.18	52.38
385	NASDAQ	FMHI	Tue, Jul 2, 2019	52.24	52.45	52.24	52.35
384	NASDAQ	FMHI	Mon, Jul 1, 2019	52.37	52.40	52.26	52.34
383	NASDAQ	FMHI	Fri, Jun 28, 2019	52.37	52.37	52.26	52.32
382	NASDAQ	FMHI	Thu, Jun 27, 2019	52.23	52.37	52.17	52.37
381	NASDAQ	FMHI	Wed, Jun 26, 2019	52.25	52.35	52.21	52.27
380	NASDAQ	FMHI	Tue, Jun 25, 2019	52.23	52.28	52.23	52.28
379	NASDAQ	FMHI	Mon, Jun 24, 2019	52.32	52.32	52.24	52.24
378	NASDAQ	FMHI	Fri, Jun 21, 2019	52.14	52.21	52.10	52.21
377	NASDAQ	FMHI	Thu, Jun 20, 2019	52.22	52.22	52.19	52.19
376	NASDAQ	FMHI	Wed, Jun 19, 2019	52.14	52.18	52.10	52.18
375	NASDAQ	FMHI	Tue, Jun 18, 2019	52.18	52.18	52.15	52.17
374	NASDAQ	FMHI	Mon, Jun 17, 2019	52.20	52.20	52.08	52.08
373	NASDAQ	FMHI	Fri, Jun 14, 2019	51.99	52.17	51.94	52.17
372	NASDAQ	FMHI	Thu, Jun 13, 2019	52.29	52.34	52.23	52.25
371	NASDAQ	FMHI	Wed, Jun 12, 2019	52.28	52.30	52.19	52.27
370	NASDAQ	FMHI	Tue, Jun 11, 2019	52.35	52.35	52.21	52.29
369	NASDAQ	FMHI	Mon, Jun 10, 2019	52.33	52.33	52.20	52.29
368	NASDAQ	FMHI	Fri, Jun 7, 2019	52.28	52.40	52.16	52.35
367	NASDAQ	FMHI	Thu, Jun 6, 2019	52.20	52.26	52.18	52.25
366	NASDAQ	FMHI	Wed, Jun 5, 2019	52.30	52.30	52.11	52.11
365	NASDAQ	FMHI	Tue, Jun 4, 2019	52.28	52.28	52.11	52.14
364	NASDAQ	FMHI	Mon, Jun 3, 2019	52.08	52.23	52.05	52.21
363	NASDAQ	FMHI	Fri, May 31, 2019	52.29	52.29	52.17	52.21
362	NASDAQ	FMHI	Thu, May 30, 2019	52.20	52.21	52.04	52.21
361	NASDAQ	FMHI	Wed, May 29, 2019	51.93	52.19	51.93	52.19
360	NASDAQ	FMHI	Tue, May 28, 2019	52.11	52.14	51.93	52.04
359	NASDAQ	FMHI	Fri, May 24, 2019	51.97	51.97	51.93	51.93
358	NASDAQ	FMHI	Thu, May 23, 2019	51.89	52.16	51.89	52.14
357	NASDAQ	FMHI	Wed, May 22, 2019	51.93	52.00	51.93	51.99
356	NASDAQ	FMHI	Tue, May 21, 2019	52.02	52.02	51.87	51.89
355	NASDAQ	FMHI	Mon, May 20, 2019	52.14	52.14	52.06	52.07
354	NASDAQ	FMHI	Fri, May 17, 2019	52.18	52.18	52.05	52.09
353	NASDAQ	FMHI	Thu, May 16, 2019	52.00	52.08	52.00	52.00
352	NASDAQ	FMHI	Wed, May 15, 2019	51.96	52.11	51.96	52.05
351	NASDAQ	FMHI	Tue, May 14, 2019	51.80	51.99	51.80	51.98
350	NASDAQ	FMHI	Mon, May 13, 2019	51.91	51.97	51.91	51.91
349	NASDAQ	FMHI	Fri, May 10, 2019	51.81	51.83	51.77	51.83
348	NASDAQ	FMHI	Thu, May 9, 2019	51.78	51.84	51.73	51.73
347	NASDAQ	FMHI	Wed, May 8, 2019	51.54	51.75	51.54	51.70
346	NASDAQ	FMHI	Tue, May 7, 2019	51.64	51.73	51.64	51.72
345	NASDAQ	FMHI	Mon, May 6, 2019	51.78	51.78	51.57	51.57
344	NASDAQ	FMHI	Fri, May 3, 2019	51.58	51.63	51.58	51.63
343	NASDAQ	FMHI	Thu, May 2, 2019	51.58	51.58	51.47	51.57
342	NASDAQ	FMHI	Wed, May 1, 2019	51.58	51.58	51.46	51.58
341	NASDAQ	FMHI	Tue, Apr 30, 2019	51.32	51.48	51.32	51.41
340	NASDAQ	FMHI	Mon, Apr 29, 2019	51.45	51.53	51.39	51.52
339	NASDAQ	FMHI	Fri, Apr 26, 2019	51.53	51.53	51.47	51.49
338	NASDAQ	FMHI	Thu, Apr 25, 2019	51.34	51.47	51.34	51.44
337	NASDAQ	FMHI	Wed, Apr 24, 2019	51.35	51.41	51.16	51.39
336	NASDAQ	FMHI	Tue, Apr 23, 2019	51.29	51.30	51.18	51.27
335	NASDAQ	FMHI	Mon, Apr 22, 2019	51.20	51.34	51.20	51.34
334	NASDAQ	FMHI	Thu, Apr 18, 2019	51.29	51.50	51.12	51.50
333	NASDAQ	FMHI	Wed, Apr 17, 2019	51.41	51.41	51.16	51.16
332	NASDAQ	FMHI	Tue, Apr 16, 2019	51.32	51.38	51.32	51.36
331	NASDAQ	FMHI	Mon, Apr 15, 2019	51.34	51.38	51.33	51.38
330	NASDAQ	FMHI	Fri, Apr 12, 2019	51.36	51.39	51.32	51.32
329	NASDAQ	FMHI	Thu, Apr 11, 2019	51.37	51.48	51.35	51.48
328	NASDAQ	FMHI	Wed, Apr 10, 2019	51.46	51.46	51.35	51.38
327	NASDAQ	FMHI	Tue, Apr 9, 2019	51.21	51.39	51.20	51.34
326	NASDAQ	FMHI	Mon, Apr 8, 2019	51.46	51.46	51.32	51.32
325	NASDAQ	FMHI	Fri, Apr 5, 2019	51.34	51.40	51.16	51.38
324	NASDAQ	FMHI	Thu, Apr 4, 2019	51.38	51.41	51.27	51.39
323	NASDAQ	FMHI	Wed, Apr 3, 2019	51.36	51.36	51.19	51.36
322	NASDAQ	FMHI	Tue, Apr 2, 2019	51.39	51.41	51.18	51.41
321	NASDAQ	FMHI	Mon, Apr 1, 2019	51.37	51.46	51.22	51.36
320	NASDAQ	FMHI	Fri, Mar 29, 2019	51.33	51.37	51.20	51.29
319	NASDAQ	FMHI	Thu, Mar 28, 2019	51.31	51.36	51.20	51.29
318	NASDAQ	FMHI	Wed, Mar 27, 2019	51.21	51.35	51.21	51.28
317	NASDAQ	FMHI	Tue, Mar 26, 2019	51.18	51.29	51.16	51.21
316	NASDAQ	FMHI	Mon, Mar 25, 2019	0.00	0.00	0.00	51.20
315	NASDAQ	FMHI	Fri, Mar 22, 2019	51.11	51.21	51.10	51.20
314	NASDAQ	FMHI	Thu, Mar 21, 2019	51.01	51.03	51.00	51.00
313	NASDAQ	FMHI	Wed, Mar 20, 2019	51.07	51.12	50.99	50.99
312	NASDAQ	FMHI	Tue, Mar 19, 2019	50.89	51.02	50.89	51.01
311	NASDAQ	FMHI	Mon, Mar 18, 2019	51.03	51.03	50.78	50.78
310	NASDAQ	FMHI	Fri, Mar 15, 2019	50.71	50.96	50.71	50.93
309	NASDAQ	FMHI	Thu, Mar 14, 2019	50.86	50.86	50.71	50.71
308	NASDAQ	FMHI	Wed, Mar 13, 2019	50.68	50.83	50.68	50.80
307	NASDAQ	FMHI	Tue, Mar 12, 2019	50.75	50.82	50.73	50.82
306	NASDAQ	FMHI	Mon, Mar 11, 2019	50.74	50.84	50.67	50.67
305	NASDAQ	FMHI	Fri, Mar 8, 2019	50.73	50.74	50.73	50.74
304	NASDAQ	FMHI	Thu, Mar 7, 2019	50.79	50.79	50.75	50.75
303	NASDAQ	FMHI	Wed, Mar 6, 2019	0.00	0.00	0.00	50.47
302	NASDAQ	FMHI	Tue, Mar 5, 2019	50.56	50.63	50.47	50.47
301	NASDAQ	FMHI	Mon, Mar 4, 2019	50.63	50.65	50.43	50.59
300	NASDAQ	FMHI	Fri, Mar 1, 2019	50.60	50.60	50.40	50.52
299	NASDAQ	FMHI	Thu, Feb 28, 2019	50.55	50.63	50.50	50.50
298	NASDAQ	FMHI	Wed, Feb 27, 2019	50.57	50.57	50.49	50.49
297	NASDAQ	FMHI	Tue, Feb 26, 2019	50.47	50.67	50.47	50.59
296	NASDAQ	FMHI	Mon, Feb 25, 2019	50.60	50.60	50.45	50.49
295	NASDAQ	FMHI	Fri, Feb 22, 2019	50.57	50.57	50.50	50.50
294	NASDAQ	FMHI	Thu, Feb 21, 2019	0.00	0.00	0.00	50.60
293	NASDAQ	FMHI	Wed, Feb 20, 2019	50.71	50.71	50.53	50.60
292	NASDAQ	FMHI	Tue, Feb 19, 2019	50.70	50.70	50.69	50.70
291	NASDAQ	FMHI	Fri, Feb 15, 2019	50.63	50.63	50.50	50.54
290	NASDAQ	FMHI	Thu, Feb 14, 2019	50.69	50.69	50.57	50.65
289	NASDAQ	FMHI	Wed, Feb 13, 2019	50.40	50.45	50.40	50.45
288	NASDAQ	FMHI	Tue, Feb 12, 2019	50.45	50.54	50.29	50.54
287	NASDAQ	FMHI	Mon, Feb 11, 2019	50.27	50.46	50.27	50.38
286	NASDAQ	FMHI	Fri, Feb 8, 2019	50.40	50.47	50.34	50.43
285	NASDAQ	FMHI	Thu, Feb 7, 2019	50.25	50.45	50.25	50.41
284	NASDAQ	FMHI	Wed, Feb 6, 2019	50.20	50.30	50.20	50.25
283	NASDAQ	FMHI	Tue, Feb 5, 2019	50.37	50.45	50.29	50.31
282	NASDAQ	FMHI	Mon, Feb 4, 2019	50.27	50.42	50.24	50.40
281	NASDAQ	FMHI	Fri, Feb 1, 2019	50.25	50.39	50.25	50.32
280	NASDAQ	FMHI	Thu, Jan 31, 2019	50.30	50.39	50.30	50.31
279	NASDAQ	FMHI	Wed, Jan 30, 2019	50.14	50.26	49.86	50.22
278	NASDAQ	FMHI	Tue, Jan 29, 2019	50.25	50.25	50.12	50.16
277	NASDAQ	FMHI	Mon, Jan 28, 2019	50.11	50.11	50.11	50.11
276	NASDAQ	FMHI	Fri, Jan 25, 2019	50.01	50.09	49.94	50.03
275	NASDAQ	FMHI	Thu, Jan 24, 2019	49.96	50.11	49.96	50.03
274	NASDAQ	FMHI	Wed, Jan 23, 2019	50.10	50.10	49.92	49.98
273	NASDAQ	FMHI	Tue, Jan 22, 2019	50.66	50.66	50.08	50.24
272	NASDAQ	FMHI	Fri, Jan 18, 2019	50.25	50.25	50.09	50.15
271	NASDAQ	FMHI	Thu, Jan 17, 2019	50.23	50.23	50.02	50.16
270	NASDAQ	FMHI	Wed, Jan 16, 2019	50.18	50.18	50.09	50.14
269	NASDAQ	FMHI	Tue, Jan 15, 2019	50.09	50.25	50.08	50.15
268	NASDAQ	FMHI	Mon, Jan 14, 2019	50.04	50.04	50.04	50.04
267	NASDAQ	FMHI	Fri, Jan 11, 2019	50.17	50.18	50.17	50.18
266	NASDAQ	FMHI	Thu, Jan 10, 2019	0.00	0.00	0.00	49.98
265	NASDAQ	FMHI	Wed, Jan 9, 2019	50.09	50.09	49.88	49.98
264	NASDAQ	FMHI	Tue, Jan 8, 2019	50.13	50.13	50.02	50.06
263	NASDAQ	FMHI	Mon, Jan 7, 2019	50.11	50.20	49.97	50.07
262	NASDAQ	FMHI	Fri, Jan 4, 2019	50.05	50.05	49.75	49.99
261	NASDAQ	FMHI	Thu, Jan 3, 2019	49.95	50.21	49.95	50.00
260	NASDAQ	FMHI	Wed, Jan 2, 2019	50.04	50.04	49.96	49.97
259	NASDAQ	FMHI	Mon, Dec 31, 2018	50.07	50.07	49.94	49.99
258	NASDAQ	FMHI	Fri, Dec 28, 2018	50.05	50.58	49.98	50.03
257	NASDAQ	FMHI	Thu, Dec 27, 2018	50.06	50.13	49.95	50.10
256	NASDAQ	FMHI	Wed, Dec 26, 2018	49.96	50.06	49.96	50.06
255	NASDAQ	FMHI	Mon, Dec 24, 2018	49.91	50.00	49.91	50.00
254	NASDAQ	FMHI	Fri, Dec 21, 2018	49.98	50.03	49.85	50.03
253	NASDAQ	FMHI	Thu, Dec 20, 2018	50.01	50.02	49.80	49.88
252	NASDAQ	FMHI	Wed, Dec 19, 2018	49.76	49.93	49.76	49.93
251	NASDAQ	FMHI	Tue, Dec 18, 2018	49.67	49.78	49.67	49.72
250	NASDAQ	FMHI	Mon, Dec 17, 2018	49.70	49.84	49.66	49.84
249	NASDAQ	FMHI	Fri, Dec 14, 2018	49.89	49.96	49.78	49.78
248	NASDAQ	FMHI	Thu, Dec 13, 2018	49.77	49.81	49.77	49.81
247	NASDAQ	FMHI	Wed, Dec 12, 2018	49.85	49.89	49.84	49.88
246	NASDAQ	FMHI	Mon, Dec 10, 2018	49.78	49.85	49.63	49.85
245	NASDAQ	FMHI	Fri, Dec 7, 2018	49.88	49.99	49.69	49.99
244	NASDAQ	FMHI	Thu, Dec 6, 2018	49.75	49.97	49.64	49.82
243	NASDAQ	FMHI	Tue, Dec 4, 2018	49.87	49.87	49.62	49.75
242	NASDAQ	FMHI	Mon, Dec 3, 2018	49.59	49.62	49.57	49.61
241	NASDAQ	FMHI	Fri, Nov 30, 2018	49.62	49.86	49.62	49.78
240	NASDAQ	FMHI	Thu, Nov 29, 2018	49.65	49.72	49.54	49.72
239	NASDAQ	FMHI	Wed, Nov 28, 2018	49.74	49.74	49.50	49.67
238	NASDAQ	FMHI	Tue, Nov 27, 2018	49.67	49.67	49.50	49.61
237	NASDAQ	FMHI	Mon, Nov 26, 2018	49.18	49.52	49.18	49.45
236	NASDAQ	FMHI	Fri, Nov 23, 2018	49.69	49.73	49.69	49.73
235	NASDAQ	FMHI	Wed, Nov 21, 2018	49.40	49.64	49.40	49.64
234	NASDAQ	FMHI	Tue, Nov 20, 2018	49.72	49.80	49.69	49.77
233	NASDAQ	FMHI	Mon, Nov 19, 2018	49.53	49.72	49.47	49.64
232	NASDAQ	FMHI	Fri, Nov 16, 2018	49.61	49.70	49.61	49.65
231	NASDAQ	FMHI	Thu, Nov 15, 2018	49.59	49.71	49.59	49.70
230	NASDAQ	FMHI	Wed, Nov 14, 2018	49.60	49.60	49.60	49.60
229	NASDAQ	FMHI	Mon, Nov 12, 2018	49.70	49.81	49.70	49.81
228	NASDAQ	FMHI	Thu, Nov 8, 2018	49.70	49.70	49.58	49.58
227	NASDAQ	FMHI	Wed, Nov 7, 2018	49.59	49.69	49.49	49.58
226	NASDAQ	FMHI	Tue, Nov 6, 2018	49.57	49.57	49.49	49.49
225	NASDAQ	FMHI	Mon, Nov 5, 2018	0.00	0.00	0.00	49.49
224	NASDAQ	FMHI	Fri, Nov 2, 2018	49.45	49.52	49.45	49.49
223	NASDAQ	FMHI	Thu, Nov 1, 2018	49.63	49.63	49.51	49.51
222	NASDAQ	FMHI	Wed, Oct 31, 2018	49.56	49.56	49.51	49.51
221	NASDAQ	FMHI	Tue, Oct 30, 2018	49.43	49.43	49.43	49.43
220	NASDAQ	FMHI	Mon, Oct 29, 2018	49.62	49.63	49.62	49.63
219	NASDAQ	FMHI	Fri, Oct 26, 2018	49.64	49.76	49.46	49.64
218	NASDAQ	FMHI	Thu, Oct 25, 2018	0.00	0.00	0.00	49.54
217	NASDAQ	FMHI	Wed, Oct 24, 2018	49.71	49.71	49.52	49.54
216	NASDAQ	FMHI	Tue, Oct 23, 2018	49.66	49.67	49.62	49.62
215	NASDAQ	FMHI	Mon, Oct 22, 2018	49.74	49.80	49.74	49.80
214	NASDAQ	FMHI	Fri, Oct 19, 2018	49.67	49.75	49.62	49.75
213	NASDAQ	FMHI	Thu, Oct 18, 2018	49.66	49.79	49.66	49.79
212	NASDAQ	FMHI	Wed, Oct 17, 2018	49.60	49.60	49.60	49.60
211	NASDAQ	FMHI	Tue, Oct 16, 2018	49.77	49.78	49.58	49.78
210	NASDAQ	FMHI	Mon, Oct 15, 2018	0.00	0.00	0.00	49.77
209	NASDAQ	FMHI	Fri, Oct 12, 2018	49.56	49.88	49.56	49.77
208	NASDAQ	FMHI	Thu, Oct 11, 2018	49.97	49.98	49.61	49.61
207	NASDAQ	FMHI	Wed, Oct 10, 2018	49.91	49.92	49.75	49.87
206	NASDAQ	FMHI	Tue, Oct 9, 2018	49.86	50.00	49.80	50.00
205	NASDAQ	FMHI	Mon, Oct 8, 2018	50.00	50.00	50.00	50.00
204	NASDAQ	FMHI	Fri, Oct 5, 2018	49.97	49.97	49.88	49.88
203	NASDAQ	FMHI	Thu, Oct 4, 2018	49.96	50.06	49.91	49.97
202	NASDAQ	FMHI	Wed, Oct 3, 2018	50.07	50.07	49.96	49.98
201	NASDAQ	FMHI	Tue, Oct 2, 2018	50.14	50.20	50.07	50.20
200	NASDAQ	FMHI	Mon, Oct 1, 2018	50.16	50.16	50.15	50.15
199	NASDAQ	FMHI	Fri, Sep 28, 2018	50.30	50.30	50.01	50.01
198	NASDAQ	FMHI	Thu, Sep 27, 2018	49.99	50.10	49.99	50.09
197	NASDAQ	FMHI	Wed, Sep 26, 2018	49.99	49.99	49.99	49.99
196	NASDAQ	FMHI	Tue, Sep 25, 2018	50.20	50.20	49.93	49.99
195	NASDAQ	FMHI	Mon, Sep 24, 2018	50.24	50.24	50.18	50.18
194	NASDAQ	FMHI	Fri, Sep 21, 2018	50.24	50.24	50.09	50.20
193	NASDAQ	FMHI	Thu, Sep 20, 2018	50.12	50.17	50.09	50.17
192	NASDAQ	FMHI	Wed, Sep 19, 2018	50.20	50.20	50.12	50.20
191	NASDAQ	FMHI	Tue, Sep 18, 2018	50.16	50.22	50.09	50.10
190	NASDAQ	FMHI	Mon, Sep 17, 2018	50.09	50.29	50.09	50.14
189	NASDAQ	FMHI	Fri, Sep 14, 2018	50.28	50.28	50.08	50.13
188	NASDAQ	FMHI	Thu, Sep 13, 2018	50.44	50.44	50.38	50.40
187	NASDAQ	FMHI	Wed, Sep 12, 2018	50.48	50.48	50.32	50.41
186	NASDAQ	FMHI	Tue, Sep 11, 2018	50.39	50.39	50.36	50.37
185	NASDAQ	FMHI	Mon, Sep 10, 2018	50.48	50.48	50.40	50.47
184	NASDAQ	FMHI	Fri, Sep 7, 2018	50.32	50.44	50.32	50.44
183	NASDAQ	FMHI	Thu, Sep 6, 2018	50.55	50.55	50.50	50.50
182	NASDAQ	FMHI	Wed, Sep 5, 2018	50.51	50.51	50.46	50.46
181	NASDAQ	FMHI	Tue, Sep 4, 2018	50.55	50.55	50.49	50.49
180	NASDAQ	FMHI	Fri, Aug 31, 2018	50.51	50.65	50.41	50.65
179	NASDAQ	FMHI	Thu, Aug 30, 2018	50.51	50.59	50.38	50.58
178	NASDAQ	FMHI	Wed, Aug 29, 2018	50.47	50.58	50.36	50.38
177	NASDAQ	FMHI	Mon, Aug 27, 2018	50.62	50.62	50.53	50.61
176	NASDAQ	FMHI	Fri, Aug 24, 2018	50.55	50.57	50.55	50.57
175	NASDAQ	FMHI	Thu, Aug 23, 2018	50.63	50.63	50.63	50.63
174	NASDAQ	FMHI	Wed, Aug 22, 2018	50.64	50.64	50.52	50.52
173	NASDAQ	FMHI	Tue, Aug 21, 2018	50.59	50.59	50.59	50.59
172	NASDAQ	FMHI	Mon, Aug 20, 2018	50.70	50.77	50.56	50.77
171	NASDAQ	FMHI	Fri, Aug 17, 2018	50.69	50.69	50.58	50.65
170	NASDAQ	FMHI	Thu, Aug 16, 2018	50.65	50.65	50.60	50.60
169	NASDAQ	FMHI	Wed, Aug 15, 2018	50.69	50.69	50.63	50.66
168	NASDAQ	FMHI	Tue, Aug 14, 2018	50.55	50.57	50.42	50.57
167	NASDAQ	FMHI	Mon, Aug 13, 2018	50.56	50.56	50.52	50.52
166	NASDAQ	FMHI	Fri, Aug 10, 2018	50.43	50.44	50.43	50.44
165	NASDAQ	FMHI	Thu, Aug 9, 2018	50.18	50.18	50.18	50.18
164	NASDAQ	FMHI	Wed, Aug 8, 2018	50.32	50.48	50.21	50.21
163	NASDAQ	FMHI	Tue, Aug 7, 2018	50.36	50.36	50.36	50.36
162	NASDAQ	FMHI	Mon, Aug 6, 2018	50.41	50.41	50.32	50.39
161	NASDAQ	FMHI	Fri, Aug 3, 2018	50.47	50.47	50.32	50.33
160	NASDAQ	FMHI	Thu, Aug 2, 2018	50.37	50.43	50.22	50.22
159	NASDAQ	FMHI	Wed, Aug 1, 2018	50.30	50.30	50.25	50.25
158	NASDAQ	FMHI	Tue, Jul 31, 2018	50.35	50.50	50.30	50.48
157	NASDAQ	FMHI	Mon, Jul 30, 2018	50.20	50.37	50.20	50.35
156	NASDAQ	FMHI	Fri, Jul 27, 2018	50.22	50.32	50.19	50.32
155	NASDAQ	FMHI	Thu, Jul 26, 2018	50.49	50.49	50.18	50.18
154	NASDAQ	FMHI	Wed, Jul 25, 2018	50.35	50.37	50.34	50.36
153	NASDAQ	FMHI	Tue, Jul 24, 2018	50.28	50.32	50.28	50.28
152	NASDAQ	FMHI	Mon, Jul 23, 2018	50.38	50.47	50.35	50.35
151	NASDAQ	FMHI	Fri, Jul 20, 2018	50.40	50.57	50.32	50.39
150	NASDAQ	FMHI	Thu, Jul 19, 2018	50.58	50.68	50.53	50.53
149	NASDAQ	FMHI	Wed, Jul 18, 2018	50.50	50.51	50.50	50.51
148	NASDAQ	FMHI	Tue, Jul 17, 2018	50.36	50.36	50.36	50.36
147	NASDAQ	FMHI	Mon, Jul 16, 2018	50.35	50.54	50.35	50.54
146	NASDAQ	FMHI	Fri, Jul 13, 2018	50.54	50.54	50.49	50.51
145	NASDAQ	FMHI	Thu, Jul 12, 2018	50.50	50.50	50.45	50.50
144	NASDAQ	FMHI	Wed, Jul 11, 2018	50.30	50.30	50.30	50.30
143	NASDAQ	FMHI	Tue, Jul 10, 2018	50.34	50.48	50.34	50.48
142	NASDAQ	FMHI	Mon, Jul 9, 2018	50.43	50.43	50.33	50.33
141	NASDAQ	FMHI	Fri, Jul 6, 2018	50.27	50.32	50.27	50.32
140	NASDAQ	FMHI	Thu, Jul 5, 2018	50.19	50.32	50.19	50.32
139	NASDAQ	FMHI	Tue, Jul 3, 2018	50.35	50.38	50.29	50.38
138	NASDAQ	FMHI	Mon, Jul 2, 2018	50.15	50.22	50.02	50.22
137	NASDAQ	FMHI	Fri, Jun 29, 2018	50.30	50.30	50.30	50.30
136	NASDAQ	FMHI	Thu, Jun 28, 2018	50.23	50.24	50.23	50.24
135	NASDAQ	FMHI	Wed, Jun 27, 2018	50.23	50.23	50.20	50.20
134	NASDAQ	FMHI	Tue, Jun 26, 2018	50.23	50.23	50.12	50.21
133	NASDAQ	FMHI	Mon, Jun 25, 2018	50.26	50.29	50.18	50.29
132	NASDAQ	FMHI	Fri, Jun 22, 2018	50.13	50.16	50.08	50.08
131	NASDAQ	FMHI	Thu, Jun 21, 2018	50.11	50.26	50.11	50.26
130	NASDAQ	FMHI	Wed, Jun 20, 2018	50.35	50.36	50.35	50.36
129	NASDAQ	FMHI	Tue, Jun 19, 2018	50.42	50.42	50.42	50.42
128	NASDAQ	FMHI	Mon, Jun 18, 2018	50.32	50.37	50.28	50.31
127	NASDAQ	FMHI	Fri, Jun 15, 2018	50.25	50.27	50.25	50.25
126	NASDAQ	FMHI	Thu, Jun 14, 2018	50.15	50.28	50.15	50.18
125	NASDAQ	FMHI	Wed, Jun 13, 2018	50.19	50.19	50.19	50.19
124	NASDAQ	FMHI	Tue, Jun 12, 2018	50.19	50.19	50.19	50.19
123	NASDAQ	FMHI	Mon, Jun 11, 2018	50.31	50.31	50.27	50.27
122	NASDAQ	FMHI	Fri, Jun 8, 2018	50.14	50.16	50.12	50.16
121	NASDAQ	FMHI	Thu, Jun 7, 2018	50.16	50.28	50.11	50.27
120	NASDAQ	FMHI	Wed, Jun 6, 2018	0.00	0.00	0.00	50.21
119	NASDAQ	FMHI	Tue, Jun 5, 2018	50.24	50.29	50.21	50.21
118	NASDAQ	FMHI	Mon, Jun 4, 2018	50.23	50.24	50.20	50.20
117	NASDAQ	FMHI	Fri, Jun 1, 2018	50.16	50.26	50.16	50.26
116	NASDAQ	FMHI	Thu, May 31, 2018	50.64	50.64	50.33	50.33
115	NASDAQ	FMHI	Wed, May 30, 2018	50.65	50.65	50.15	50.15
114	NASDAQ	FMHI	Tue, May 29, 2018	50.26	50.26	50.26	50.26
113	NASDAQ	FMHI	Fri, May 25, 2018	50.12	50.16	50.12	50.16
112	NASDAQ	FMHI	Thu, May 24, 2018	50.03	50.04	50.03	50.04
111	NASDAQ	FMHI	Wed, May 23, 2018	50.04	50.05	49.94	50.05
110	NASDAQ	FMHI	Tue, May 22, 2018	50.05	50.05	50.05	50.05
109	NASDAQ	FMHI	Mon, May 21, 2018	50.14	50.15	50.14	50.14
108	NASDAQ	FMHI	Fri, May 18, 2018	50.00	50.14	50.00	50.04
107	NASDAQ	FMHI	Thu, May 17, 2018	0.00	0.00	0.00	50.03
106	NASDAQ	FMHI	Wed, May 16, 2018	50.01	50.03	50.01	50.03
105	NASDAQ	FMHI	Tue, May 15, 2018	49.93	49.96	49.93	49.96
104	NASDAQ	FMHI	Mon, May 14, 2018	50.18	50.18	50.18	50.18
103	NASDAQ	FMHI	Fri, May 11, 2018	0.00	0.00	0.00	50.15
102	NASDAQ	FMHI	Thu, May 10, 2018	50.15	50.15	50.15	50.15
101	NASDAQ	FMHI	Wed, May 9, 2018	50.02	50.06	50.01	50.06
100	NASDAQ	FMHI	Tue, May 8, 2018	50.25	50.25	50.02	50.02
99	NASDAQ	FMHI	Mon, May 7, 2018	50.49	50.49	50.22	50.22
98	NASDAQ	FMHI	Fri, May 4, 2018	50.00	50.19	50.00	50.01
97	NASDAQ	FMHI	Wed, May 2, 2018	50.06	50.09	50.06	50.09
96	NASDAQ	FMHI	Tue, May 1, 2018	49.98	50.09	49.98	50.06
95	NASDAQ	FMHI	Mon, Apr 30, 2018	50.07	50.10	50.04	50.10
94	NASDAQ	FMHI	Fri, Apr 27, 2018	49.91	50.04	49.91	50.04
93	NASDAQ	FMHI	Thu, Apr 26, 2018	49.91	49.96	49.85	49.96
92	NASDAQ	FMHI	Wed, Apr 25, 2018	49.68	49.68	49.68	49.68
91	NASDAQ	FMHI	Tue, Apr 24, 2018	49.91	50.10	49.91	50.02
90	NASDAQ	FMHI	Mon, Apr 23, 2018	50.05	51.10	49.96	50.11
89	NASDAQ	FMHI	Fri, Apr 20, 2018	50.00	50.10	50.00	50.07
88	NASDAQ	FMHI	Thu, Apr 19, 2018	50.29	50.29	50.18	50.18
87	NASDAQ	FMHI	Wed, Apr 18, 2018	50.32	50.33	50.24	50.24
86	NASDAQ	FMHI	Tue, Apr 17, 2018	50.15	50.15	50.15	50.15
85	NASDAQ	FMHI	Fri, Apr 13, 2018	50.17	50.17	50.11	50.11
84	NASDAQ	FMHI	Thu, Apr 12, 2018	50.17	50.25	50.17	50.24
83	NASDAQ	FMHI	Wed, Apr 11, 2018	50.23	50.23	50.23	50.23
82	NASDAQ	FMHI	Tue, Apr 10, 2018	50.14	50.24	50.14	50.24
81	NASDAQ	FMHI	Mon, Apr 9, 2018	50.00	50.21	49.99	50.21
80	NASDAQ	FMHI	Fri, Apr 6, 2018	49.99	50.18	49.99	50.18
79	NASDAQ	FMHI	Thu, Apr 5, 2018	50.12	50.12	50.12	50.12
78	NASDAQ	FMHI	Wed, Apr 4, 2018	50.18	50.26	50.13	50.13
77	NASDAQ	FMHI	Tue, Apr 3, 2018	50.16	50.33	50.11	50.11
76	NASDAQ	FMHI	Mon, Apr 2, 2018	50.18	50.34	50.13	50.18
75	NASDAQ	FMHI	Thu, Mar 29, 2018	49.84	50.23	49.83	49.89
74	NASDAQ	FMHI	Wed, Mar 28, 2018	50.11	50.28	50.11	50.28
73	NASDAQ	FMHI	Tue, Mar 27, 2018	50.09	50.16	50.09	50.16
72	NASDAQ	FMHI	Mon, Mar 26, 2018	50.10	50.11	50.05	50.08
71	NASDAQ	FMHI	Fri, Mar 23, 2018	49.94	50.34	49.93	50.02
70	NASDAQ	FMHI	Thu, Mar 22, 2018	49.91	50.09	49.87	50.08
69	NASDAQ	FMHI	Wed, Mar 21, 2018	49.98	50.25	49.98	50.05
68	NASDAQ	FMHI	Tue, Mar 20, 2018	49.76	50.05	49.76	50.02
67	NASDAQ	FMHI	Fri, Mar 16, 2018	49.74	49.74	49.73	49.73
66	NASDAQ	FMHI	Thu, Mar 15, 2018	49.87	50.03	49.86	49.89
65	NASDAQ	FMHI	Wed, Mar 14, 2018	49.73	49.73	49.73	49.73
64	NASDAQ	FMHI	Mon, Mar 12, 2018	0.00	0.00	0.00	49.58
63	NASDAQ	FMHI	Fri, Mar 9, 2018	49.72	49.72	49.57	49.58
62	NASDAQ	FMHI	Thu, Mar 8, 2018	49.72	49.72	49.72	49.72
61	NASDAQ	FMHI	Tue, Mar 6, 2018	49.65	49.65	49.46	49.64
60	NASDAQ	FMHI	Mon, Mar 5, 2018	49.72	49.95	49.68	49.69
59	NASDAQ	FMHI	Fri, Mar 2, 2018	49.90	49.90	49.90	49.90
58	NASDAQ	FMHI	Thu, Mar 1, 2018	49.93	49.93	49.93	49.93
57	NASDAQ	FMHI	Wed, Feb 28, 2018	49.93	49.94	49.93	49.93
56	NASDAQ	FMHI	Tue, Feb 27, 2018	49.92	50.13	49.90	49.90
55	NASDAQ	FMHI	Mon, Feb 26, 2018	0.00	0.00	0.00	49.80
54	NASDAQ	FMHI	Fri, Feb 23, 2018	49.80	49.80	49.80	49.80
53	NASDAQ	FMHI	Thu, Feb 22, 2018	49.70	50.73	49.70	50.46
52	NASDAQ	FMHI	Wed, Feb 21, 2018	49.64	49.64	49.45	49.50
51	NASDAQ	FMHI	Tue, Feb 20, 2018	49.75	49.83	49.57	49.63
50	NASDAQ	FMHI	Fri, Feb 16, 2018	49.78	49.78	49.77	49.77
49	NASDAQ	FMHI	Thu, Feb 15, 2018	50.01	50.02	50.01	50.02
48	NASDAQ	FMHI	Wed, Feb 14, 2018	49.98	49.98	49.57	49.89
47	NASDAQ	FMHI	Fri, Feb 9, 2018	49.93	50.17	49.93	50.17
46	NASDAQ	FMHI	Thu, Feb 8, 2018	49.96	49.96	49.96	49.96
45	NASDAQ	FMHI	Wed, Feb 7, 2018	50.06	50.06	49.95	49.95
44	NASDAQ	FMHI	Mon, Feb 5, 2018	49.78	49.78	49.77	49.77
43	NASDAQ	FMHI	Fri, Feb 2, 2018	49.68	49.68	49.68	49.68
42	NASDAQ	FMHI	Thu, Feb 1, 2018	50.00	50.08	49.88	49.88
41	NASDAQ	FMHI	Wed, Jan 31, 2018	50.15	50.28	50.15	50.15
40	NASDAQ	FMHI	Tue, Jan 30, 2018	49.99	49.99	49.98	49.99
39	NASDAQ	FMHI	Mon, Jan 29, 2018	50.19	50.36	50.19	50.23
38	NASDAQ	FMHI	Fri, Jan 26, 2018	50.32	50.32	50.32	50.32
37	NASDAQ	FMHI	Wed, Jan 24, 2018	50.40	50.40	50.38	50.38
36	NASDAQ	FMHI	Tue, Jan 23, 2018	50.47	50.47	50.44	50.47
35	NASDAQ	FMHI	Mon, Jan 22, 2018	50.37	50.42	49.99	50.42
34	NASDAQ	FMHI	Wed, Jan 17, 2018	50.34	50.34	50.34	50.34
33	NASDAQ	FMHI	Fri, Jan 12, 2018	50.42	50.42	50.32	50.42
32	NASDAQ	FMHI	Thu, Jan 11, 2018	50.39	50.39	50.39	50.39
31	NASDAQ	FMHI	Wed, Jan 10, 2018	50.42	50.42	50.42	50.42
30	NASDAQ	FMHI	Tue, Jan 9, 2018	50.77	50.82	50.57	50.57
29	NASDAQ	FMHI	Mon, Jan 8, 2018	50.63	50.63	50.61	50.61
28	NASDAQ	FMHI	Fri, Jan 5, 2018	50.64	50.64	50.62	50.62
27	NASDAQ	FMHI	Thu, Jan 4, 2018	0.00	0.00	0.00	50.64
26	NASDAQ	FMHI	Wed, Jan 3, 2018	50.64	50.65	50.64	50.64
25	NASDAQ	FMHI	Tue, Jan 2, 2018	50.91	53.47	50.42	50.57
24	NASDAQ	FMHI	Fri, Dec 29, 2017	50.48	50.48	50.48	50.48
23	NASDAQ	FMHI	Thu, Dec 28, 2017	50.52	50.52	50.52	50.52
22	NASDAQ	FMHI	Wed, Dec 27, 2017	50.54	50.79	50.54	50.57
21	NASDAQ	FMHI	Fri, Dec 22, 2017	50.35	50.36	50.35	50.36
20	NASDAQ	FMHI	Thu, Dec 21, 2017	50.38	50.38	50.38	50.38
19	NASDAQ	FMHI	Wed, Dec 20, 2017	50.38	50.38	50.35	50.35
18	NASDAQ	FMHI	Mon, Dec 18, 2017	50.59	50.65	50.59	50.65
17	NASDAQ	FMHI	Fri, Dec 15, 2017	50.61	50.61	50.61	50.61
16	NASDAQ	FMHI	Thu, Dec 14, 2017	50.55	50.79	50.47	50.65
15	NASDAQ	FMHI	Wed, Dec 13, 2017	50.57	50.57	50.57	50.57
14	NASDAQ	FMHI	Fri, Dec 8, 2017	50.58	50.60	50.28	50.28
13	NASDAQ	FMHI	Thu, Dec 7, 2017	50.69	50.74	50.69	50.74
12	NASDAQ	FMHI	Fri, Dec 1, 2017	0.00	0.00	0.00	50.25
11	NASDAQ	FMHI	Tue, Nov 28, 2017	0.00	0.00	0.00	50.25
10	NASDAQ	FMHI	Tue, Nov 21, 2017	50.25	50.25	50.25	50.25
9	NASDAQ	FMHI	Mon, Nov 20, 2017	50.30	50.30	50.29	50.29
8	NASDAQ	FMHI	Fri, Nov 17, 2017	50.27	50.27	50.26	50.26
7	NASDAQ	FMHI	Wed, Nov 15, 2017	50.20	50.20	50.20	50.20
6	NASDAQ	FMHI	Tue, Nov 14, 2017	50.20	50.20	50.20	50.20
5	NASDAQ	FMHI	Mon, Nov 13, 2017	50.14	50.14	50.07	50.07
4	NASDAQ	FMHI	Thu, Nov 9, 2017	50.19	50.20	50.18	50.19
3	NASDAQ	FMHI	Wed, Nov 8, 2017	50.12	50.20	50.11	50.20
2	NASDAQ	FMHI	Tue, Nov 7, 2017	50.25	50.25	50.25	50.25
1	NASDAQ	FMHI	Fri, Nov 3, 2017	49.95	50.25	49.95	50.09
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Municipal High Income ETF NASDAQ:FMHI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024