FIH Mobile ADR

FXCND
🏛️ usa →
19.50
Last Update: 2025-09-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-15 15.50 15.50 15.50 15.50 0.0M
2021-12-14 15.75 16.15 15.75 16.15 0.0M
2021-12-13 16.25 16.25 16.25 16.25 0.0M
2021-12-03 15.00 15.35 15.00 15.35 0.0M
2021-12-02 15.30 15.30 15.30 15.30 0.0M
2021-12-01 14.95 14.95 14.88 14.88 0.0M
2021-11-29 14.25 14.25 14.25 14.25 0.0M
2021-11-19 14.85 14.85 14.85 14.85 0.0M
2021-11-18 14.85 14.85 14.85 14.85 0.0M
2021-11-17 15.00 15.00 14.80 14.80 0.0M
2021-11-10 15.10 15.10 15.10 15.10 0.0M
2021-11-04 14.75 14.75 14.75 14.75 0.0M
2021-11-03 15.00 15.00 15.00 15.00 0.0M
2021-11-02 15.45 15.45 15.45 15.45 0.0M
2021-10-29 15.50 15.50 15.50 15.50 0.0M
2021-10-27 15.00 15.00 15.00 15.00 0.0M
2021-10-26 15.45 15.45 15.45 15.45 0.0M
2021-10-22 15.90 15.90 15.90 15.90 0.0M
2021-10-21 16.00 16.00 16.00 16.00 0.0M
2021-10-20 16.15 16.15 15.68 15.68 0.0M
2021-10-19 16.60 16.60 16.50 16.50 0.0M
2021-10-18 16.60 16.60 15.55 16.35 0.0M
2021-10-13 14.50 14.50 14.50 14.50 0.0M
2021-10-11 15.40 15.40 15.40 15.40 0.0M
2021-10-08 15.30 15.30 15.30 15.30 0.0M
2021-10-06 15.25 15.30 15.25 15.30 0.0M
2021-10-04 15.60 15.60 14.75 15.25 0.0M
2021-10-01 14.50 14.75 14.50 14.75 0.0M
2021-09-30 14.50 14.50 14.50 14.50 0.0M
2021-09-27 14.10 14.10 14.10 14.10 0.0M
2021-09-23 14.40 14.40 14.40 14.40 0.0M
2021-09-21 13.85 13.85 13.85 13.85 0.0M
2021-09-15 14.60 14.60 14.60 14.60 0.0M
2021-09-14 14.65 14.65 14.65 14.65 0.0M
2021-09-13 14.65 14.65 14.65 14.65 0.0M
2021-09-09 15.25 15.25 14.75 15.25 0.0M
2021-09-07 14.70 14.70 14.70 14.70 0.0M
2021-09-01 15.00 15.00 15.00 15.00 0.0M
2021-08-25 14.25 14.25 14.25 14.25 0.0M
2021-08-24 13.80 14.40 13.80 14.20 0.0M
2021-08-23 12.95 12.95 12.95 12.95 0.0M
2021-08-20 12.90 12.90 12.90 12.90 0.0M
2021-08-17 12.71 12.71 12.71 12.71 0.0M
2021-08-11 13.30 13.60 13.30 13.45 0.0M
2021-08-10 13.45 13.45 13.30 13.30 0.0M
2021-08-04 14.15 14.15 13.50 13.90 0.0M
2021-07-29 13.55 14.30 13.55 14.30 0.0M
2021-07-28 12.90 12.90 12.90 12.90 0.0M
2021-07-27 12.35 12.35 12.35 12.35 0.0M
2021-07-22 13.48 13.48 13.48 13.48 0.0M
2021-07-21 13.90 13.90 13.90 13.90 0.0M
2021-07-20 14.00 14.00 13.60 13.60 0.0M
2021-07-19 14.20 14.20 14.20 14.20 0.0M
2021-07-15 14.95 14.95 14.75 14.75 0.0M
2021-07-13 15.50 15.50 15.50 15.50 0.0M
2021-07-12 15.50 15.50 15.50 15.50 0.0M
2021-07-08 15.75 15.75 15.75 15.75 0.0M
2021-06-30 16.95 16.95 16.95 16.95 0.0M
2021-06-24 15.60 16.00 15.60 16.00 0.0M
2021-06-21 16.30 16.30 16.30 16.30 0.0M
2021-06-17 16.45 16.45 16.45 16.45 0.0M
2021-06-14 15.80 16.05 15.80 16.05 0.0M
2021-06-11 15.58 15.58 15.58 15.58 0.0M
2021-06-10 15.60 15.60 15.60 15.60 0.0M
2021-06-09 15.33 15.35 15.33 15.35 0.0M
2021-06-07 15.00 15.00 15.00 15.00 0.0M
2021-06-02 14.80 14.80 14.80 14.80 0.0M
2021-05-26 14.40 14.40 14.40 14.40 0.0M
2021-05-21 15.00 15.00 14.34 14.34 0.0M
2021-05-19 14.55 14.55 14.55 14.55 0.0M
2021-05-18 15.00 15.00 15.00 15.00 0.0M
2021-05-17 14.70 14.70 14.55 14.55 0.0M
2021-05-14 13.50 13.50 13.35 13.35 0.0M
2021-05-07 13.85 13.85 13.00 13.00 0.0M
2021-05-04 13.75 14.00 13.45 14.00 0.0M
2021-04-29 13.95 13.95 13.95 13.95 0.0M
2021-04-28 13.80 13.80 13.80 13.80 0.0M
2021-04-26 14.60 14.60 14.60 14.60 0.0M
2021-04-21 15.25 15.25 15.25 15.25 0.0M
2021-04-19 14.25 14.25 14.25 14.25 0.0M
2021-04-15 14.00 14.00 14.00 14.00 0.0M
2021-04-14 13.95 13.95 13.95 13.95 0.0M
2021-04-13 14.20 14.20 14.20 14.20 0.0M
2021-03-30 15.00 15.25 15.00 15.25 0.0M
2021-03-26 14.95 15.30 14.20 15.30 0.0M
2021-03-25 14.78 14.78 14.78 14.78 0.0M
2021-03-24 15.10 15.10 14.40 14.40 0.0M
2021-03-23 14.40 14.40 14.40 14.40 0.0M
2021-03-19 14.40 14.40 14.40 14.40 0.0M
2021-03-16 14.50 14.50 14.25 14.25 0.0M
2021-03-12 13.50 14.85 13.50 13.50 0.0M
2021-03-11 13.70 13.70 13.70 13.70 0.0M
2021-03-10 13.20 13.20 13.20 13.20 0.0M
2021-03-08 14.35 14.35 14.00 14.00 0.0M
2021-03-05 14.75 14.75 14.75 14.75 0.0M
2021-03-04 15.45 15.75 14.70 14.70 0.0M
2021-03-02 15.25 15.45 15.25 15.45 0.0M
2021-03-01 15.00 15.02 15.00 15.00 0.0M
2021-02-26 15.43 15.43 15.43 15.43 0.0M
2021-02-25 15.55 15.55 15.55 15.55 0.0M
2021-02-24 15.80 16.00 15.50 15.60 0.0M
2021-02-23 14.79 14.79 14.79 14.79 0.0M
2021-02-19 15.00 15.00 15.00 15.00 0.0M
2021-02-18 14.90 14.90 14.90 14.90 0.0M
2021-02-17 15.05 15.25 15.05 15.19 0.0M
2021-02-16 14.75 14.75 14.75 14.75 0.0M
2021-02-12 14.70 14.90 14.70 14.70 0.0M
2021-02-11 14.70 14.70 14.70 14.70 0.0M
2021-02-10 14.50 14.50 14.50 14.50 0.0M
2021-02-09 14.90 14.90 14.90 14.90 0.0M
2021-02-08 14.90 14.90 14.80 14.80 0.0M
2021-02-05 16.30 16.30 15.10 15.10 0.0M
2021-02-04 15.00 15.15 15.00 15.15 0.0M
2021-02-02 15.05 15.25 15.05 15.25 0.0M
2021-02-01 16.30 16.30 15.00 15.25 0.0M
2021-01-29 15.65 16.50 15.45 15.45 0.0M
2021-01-28 16.25 16.40 15.45 15.45 0.0M
2021-01-27 18.00 18.00 15.85 16.90 0.0M
2021-01-26 18.90 18.90 18.25 18.25 0.0M
2021-01-25 19.70 19.70 18.97 19.50 0.0M
2021-01-22 18.10 18.10 18.10 18.10 0.0M
2021-01-21 18.60 18.60 18.00 18.05 0.0M
2021-01-19 17.40 17.83 17.40 17.40 0.0M
2021-01-15 17.18 17.65 17.00 17.40 0.0M
2021-01-14 18.00 19.95 17.85 19.95 0.0M
2021-01-13 14.90 16.70 14.90 15.65 0.0M
2021-01-12 12.50 13.55 12.50 13.55 0.0M
2021-01-11 12.60 13.45 12.60 12.65 0.0M
2021-01-07 12.35 12.35 12.35 12.35 0.0M
2021-01-06 13.45 13.45 12.20 13.00 0.0M
2021-01-05 13.35 13.50 12.10 12.10 0.0M
2021-01-04 12.05 12.05 12.05 12.05 0.0M