FIS Faith Income ETF (FTHB)
NYSEARCA: FTHB · Real-Time Price · USD
25.17
+0.04 (0.14%)
May 1, 2026, 4:00 PM EDT - Market closed
FTHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.18 | 25.19 | 25.17 | 25.17 | 25.17 | 0.16% | 2,614 |
| Apr 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.10% | 4 |
| Apr 29, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.05 | -0.24% | 215 |
| Apr 28, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 25.11 | -0.16% | 121 |
| Apr 27, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | - | 135 |
| Apr 24, 2026 | 25.19 | 25.25 | 25.19 | 25.25 | 25.15 | 0.14% | 1,101 |
| Apr 23, 2026 | 25.25 | 25.25 | 25.22 | 25.22 | 25.12 | -0.17% | 2,409 |
| Apr 22, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 25.16 | 0.19% | 1,014 |
| Apr 21, 2026 | 25.27 | 25.27 | 25.21 | 25.21 | 25.11 | -0.24% | 3,439 |
| Apr 20, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.17 | - | 533 |
| Apr 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | 0.36% | 155 |
| Apr 16, 2026 | 25.18 | 25.19 | 25.18 | 25.18 | 25.08 | -0.16% | 231 |
| Apr 15, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.12 | -0.10% | 293 |
| Apr 14, 2026 | 25.16 | 25.28 | 25.16 | 25.25 | 25.15 | 0.35% | 16,937 |
| Apr 13, 2026 | 25.12 | 25.16 | 25.11 | 25.16 | 25.06 | 0.22% | 1,150 |
| Apr 10, 2026 | 25.11 | 25.15 | 25.10 | 25.10 | 25.00 | -0.16% | 3,495 |
| Apr 9, 2026 | 25.16 | 25.16 | 25.11 | 25.14 | 25.04 | 0.09% | 14,773 |
| Apr 8, 2026 | 25.16 | 25.16 | 25.10 | 25.12 | 25.02 | 0.31% | 2,465 |
| Apr 7, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 24.94 | - | 104 |
| Apr 6, 2026 | 25.02 | 25.08 | 25.02 | 25.04 | 24.94 | 0.07% | 2,431 |
| Apr 2, 2026 | 24.96 | 25.02 | 24.96 | 25.02 | 24.93 | 0.21% | 242 |
| Apr 1, 2026 | 24.97 | 25.00 | 24.97 | 24.97 | 24.87 | - | 2,073 |
| Mar 31, 2026 | 24.93 | 24.99 | 24.92 | 24.97 | 24.88 | 0.32% | 317 |
| Mar 30, 2026 | 24.89 | 24.91 | 24.89 | 24.89 | 24.77 | 0.33% | 3,180 |
| Mar 27, 2026 | 24.83 | 24.84 | 24.81 | 24.81 | 24.69 | -0.28% | 304 |
| Mar 26, 2026 | 24.92 | 24.92 | 24.88 | 24.88 | 24.76 | -0.36% | 116 |
| Mar 25, 2026 | 24.98 | 24.99 | 24.97 | 24.97 | 24.85 | 0.20% | 242 |
| Mar 24, 2026 | 24.94 | 24.94 | 24.90 | 24.92 | 24.80 | -0.18% | 6,335 |
| Mar 23, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.85 | 0.48% | 1,180 |
| Mar 20, 2026 | 24.89 | 24.89 | 24.84 | 24.85 | 24.73 | -0.68% | 2,492 |