Skip to main content
logo
FIS Faith Income ETF (FTHB)
NYSEARCA: FTHB · Real-Time Price · USD
24.37
-0.06 (-0.25%)
Oct 16, 2026, 4:00 PM EDT - Market closed

FTHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202624.4324.4624.3724.3724.37-0.23%10
Oct 15, 202624.4324.4924.4324.4324.430.87%1,549
Oct 14, 202624.2224.2224.2224.2224.220.04%12
Oct 13, 202624.2024.3224.2024.2124.210.21%11,541
Oct 12, 202624.1624.1624.1624.1624.16-0.03%36
Oct 9, 202624.1624.1624.1624.1624.16-0.08%778
Oct 8, 202624.0824.1824.0824.1824.180.39%246
Oct 7, 202624.0624.0924.0624.0924.09-0.17%120
Oct 6, 202624.1324.1324.1324.1324.130.21%16
Oct 5, 202624.0424.0824.0424.0824.08-0.06%133
Oct 2, 202624.2424.2424.0924.0924.09-0.21%198
Oct 1, 202624.0824.1424.0824.1424.140.20%126
Sep 30, 202624.1824.1824.0924.0924.09-0.18%5,084
Sep 29, 202624.2924.2924.2724.2824.13-0.10%67,774
Sep 28, 202624.2724.3124.2724.3124.16-0.61%569
Sep 25, 202624.4624.4624.4624.4624.310.12%15
Sep 24, 202624.4324.4324.4324.4324.28-0.61%22
Sep 23, 202624.5824.5824.5824.5824.43-1.02%141
Sep 22, 202624.8324.8324.8324.8324.680.01%16
Sep 21, 202624.7924.8324.7924.8324.680.36%149
Sep 18, 202624.7424.7424.7424.7424.59-0.40%40
Sep 17, 202624.8424.8424.8424.8424.690.57%13
Sep 16, 202624.7624.7624.7024.7024.550.04%341
Sep 15, 202624.6924.6924.6924.6924.54-0.20%16
Sep 14, 202624.7324.7324.7324.7324.59-0.04%14
Sep 11, 202624.7424.7424.7424.7424.59-0.05%13
Sep 10, 202624.7724.7724.7624.7624.61-0.80%2,034
Sep 9, 202624.9624.9624.9624.9624.81-0.28%489
Sep 8, 202625.0325.0325.0325.0324.880.06%95
Sep 4, 202625.0825.0924.9925.0124.86-0.22%2,206
Sep 3, 202625.1025.1025.0725.0724.920.10%36,986
Sep 2, 202625.0425.0425.0425.0424.890.10%32
Sep 1, 202625.0225.0225.0225.0224.87-0.36%103
Aug 31, 202625.0825.1325.0825.1124.96-0.14%2,070
Aug 28, 202625.1425.1425.1425.1424.99-0.33%122
Aug 27, 202625.3425.3425.3425.3425.070.01%54
Aug 26, 202625.3425.3425.3325.3325.07-0.21%39,764
Aug 25, 202625.3325.3925.3325.3925.120.38%213
Aug 24, 202625.2925.2925.2925.2925.030.06%13
Aug 21, 202625.2525.3325.2425.2825.010.14%14,706
Aug 20, 202625.2625.2625.2425.2424.98-0.36%1,139
Aug 19, 202625.3525.3525.3325.3325.070.32%903
Aug 18, 202625.2225.2525.2225.2524.990.06%114
Aug 17, 202625.2825.2825.2425.2424.97-0.27%11,216
Aug 14, 202625.3425.3425.2925.3125.04-0.19%7,925
Aug 13, 202625.3525.3525.3525.3525.090.41%112
Aug 12, 202625.2925.2925.2525.2524.990.10%236
Aug 11, 202625.2125.2525.2125.2324.960.14%2,315
Aug 10, 202625.2225.2225.1925.1924.93-0.38%126
Aug 7, 202625.2925.3025.2625.2925.020.28%1,082