Skip to main content
logo
FIS Faith Income ETF (FTHB)
NYSEARCA: FTHB · Real-Time Price · USD
25.25
+0.01 (0.06%)
At close: Aug 18, 2026, 4:00 PM EDT
25.25
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT

FTHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202625.2425.2425.2025.24--1
Aug 17, 202625.2825.2825.2425.2425.24-0.27%11,216
Aug 14, 202625.3425.3425.2925.3125.31-0.19%7,925
Aug 13, 202625.3525.3525.3525.3525.350.41%112
Aug 12, 202625.2925.2925.2525.2525.250.10%236
Aug 11, 202625.2125.2525.2125.2325.230.14%2,315
Aug 10, 202625.2225.2225.1925.1925.19-0.38%126
Aug 7, 202625.2925.3025.2625.2925.290.28%1,082
Aug 6, 202625.2525.2525.1925.2225.22-0.26%3,784
Aug 5, 202625.2625.2825.2625.2825.28-0.04%1,163
Aug 4, 202625.2725.3025.2725.2925.290.40%548
Aug 3, 202625.1925.2125.1925.1925.190.31%7,675
Jul 31, 202625.1125.1125.1125.1125.11-0.37%18
Jul 30, 202625.2525.3125.2325.2625.200.27%13,840
Jul 29, 202625.1825.2525.1825.1925.14-0.16%106,128
Jul 28, 202625.1825.2525.1825.2425.180.38%1,728
Jul 27, 202625.1425.1425.1425.1425.080.22%11
Jul 24, 202625.1025.1025.0925.0925.030.18%110
Jul 23, 202625.0925.0924.9825.0424.98-0.27%2,412
Jul 22, 202625.1225.1225.1125.1125.05-0.26%391
Jul 21, 202625.1825.1825.1825.1825.12-0.16%51
Jul 20, 202625.2325.2325.2025.2225.16-0.26%326
Jul 17, 202625.3125.3125.2825.2825.220.02%108
Jul 16, 202625.2825.2825.2825.2825.22-0.08%198
Jul 15, 202625.2525.3025.2525.3025.240.28%132,401
Jul 14, 202625.2225.2325.2225.2325.170.29%113
Jul 13, 202625.2025.2025.1525.1525.09-0.29%3,131
Jul 10, 202625.2325.2325.2325.2325.17-0.06%128
Jul 9, 202625.2125.2625.2125.2425.180.20%4,526
Jul 8, 202625.1825.1925.1825.1925.13-0.22%111
Jul 7, 202625.2825.2825.2525.2525.19-0.36%131
Jul 6, 202625.3125.3425.3125.3425.280.22%618
Jul 2, 202625.2925.2925.2725.2825.220.08%1,572
Jul 1, 202625.2525.2625.2525.2625.20-0.22%2,087
Jun 30, 202625.3225.3325.2925.3225.26-0.06%1,526
Jun 29, 202625.4025.4125.3925.4025.270.05%7,584
Jun 26, 202625.3925.3925.3725.3925.260.18%511
Jun 25, 202625.3625.3625.3525.3525.220.08%101
Jun 24, 202625.3125.3325.3125.3325.200.30%200
Jun 23, 202625.2525.2625.2525.2525.120.14%901
Jun 22, 202625.2525.2525.2125.2225.09-0.35%14,102
Jun 18, 202625.3325.3325.3125.3125.180.34%746
Jun 17, 202625.3425.3425.2225.2225.09-0.47%264
Jun 16, 202625.3125.3525.3125.3425.210.10%820
Jun 15, 202625.3525.3525.3125.3125.180.07%101
Jun 12, 202625.3125.3125.2925.3025.17-0.04%11,211
Jun 11, 202625.2025.3125.2025.3125.180.44%2,100
Jun 10, 202625.1925.2025.1925.2025.07-0.09%201
Jun 9, 202625.1925.2225.1925.2225.090.25%14,749
Jun 8, 202625.1625.1625.1525.1525.030.02%124