FIS Faith Income ETF (FTHB)
NYSEARCA: FTHB · Real-Time Price · USD
25.01
-0.06 (-0.24%)
Sep 4, 2026, 4:00 PM EDT - Market closed
FTHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.08 | 25.09 | 24.99 | 25.01 | 25.01 | -0.22% | 2,206 |
| Sep 3, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 25.07 | 0.10% | 36,986 |
| Sep 2, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.10% | 32 |
| Sep 1, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.36% | 103 |
| Aug 31, 2026 | 25.08 | 25.13 | 25.08 | 25.11 | 25.11 | -0.14% | 2,070 |
| Aug 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.33% | 122 |
| Aug 27, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.22 | 0.01% | 54 |
| Aug 26, 2026 | 25.34 | 25.34 | 25.33 | 25.33 | 25.22 | -0.21% | 39,764 |
| Aug 25, 2026 | 25.33 | 25.39 | 25.33 | 25.39 | 25.27 | 0.38% | 213 |
| Aug 24, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.18 | 0.06% | 13 |
| Aug 21, 2026 | 25.25 | 25.33 | 25.24 | 25.28 | 25.16 | 0.14% | 14,706 |
| Aug 20, 2026 | 25.26 | 25.26 | 25.24 | 25.24 | 25.13 | -0.36% | 1,139 |
| Aug 19, 2026 | 25.35 | 25.35 | 25.33 | 25.33 | 25.22 | 0.32% | 903 |
| Aug 18, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | 25.14 | 0.06% | 114 |
| Aug 17, 2026 | 25.28 | 25.28 | 25.24 | 25.24 | 25.12 | -0.27% | 11,216 |
| Aug 14, 2026 | 25.34 | 25.34 | 25.29 | 25.31 | 25.19 | -0.19% | 7,925 |
| Aug 13, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.24 | 0.41% | 112 |
| Aug 12, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 25.14 | 0.10% | 236 |
| Aug 11, 2026 | 25.21 | 25.25 | 25.21 | 25.23 | 25.11 | 0.14% | 2,315 |
| Aug 10, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.08 | -0.38% | 126 |
| Aug 7, 2026 | 25.29 | 25.30 | 25.26 | 25.29 | 25.17 | 0.28% | 1,082 |
| Aug 6, 2026 | 25.25 | 25.25 | 25.19 | 25.22 | 25.10 | -0.26% | 3,784 |
| Aug 5, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.17 | -0.04% | 1,163 |
| Aug 4, 2026 | 25.27 | 25.30 | 25.27 | 25.29 | 25.18 | 0.40% | 548 |
| Aug 3, 2026 | 25.19 | 25.21 | 25.19 | 25.19 | 25.08 | 0.31% | 7,675 |
| Jul 31, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | -0.37% | 18 |
| Jul 30, 2026 | 25.25 | 25.31 | 25.23 | 25.26 | 25.09 | 0.27% | 13,840 |
| Jul 29, 2026 | 25.18 | 25.25 | 25.18 | 25.19 | 25.02 | -0.16% | 106,128 |
| Jul 28, 2026 | 25.18 | 25.25 | 25.18 | 25.24 | 25.07 | 0.38% | 1,728 |
| Jul 27, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.97 | 0.22% | 11 |
| Jul 24, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.92 | 0.18% | 110 |
| Jul 23, 2026 | 25.09 | 25.09 | 24.98 | 25.04 | 24.87 | -0.27% | 2,412 |
| Jul 22, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 24.94 | -0.26% | 391 |
| Jul 21, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.01 | -0.16% | 51 |
| Jul 20, 2026 | 25.23 | 25.23 | 25.20 | 25.22 | 25.05 | -0.26% | 326 |
| Jul 17, 2026 | 25.31 | 25.31 | 25.28 | 25.28 | 25.11 | 0.02% | 108 |
| Jul 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.10 | -0.08% | 198 |
| Jul 15, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.12 | 0.28% | 132,401 |
| Jul 14, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.06 | 0.29% | 113 |
| Jul 13, 2026 | 25.20 | 25.20 | 25.15 | 25.15 | 24.98 | -0.29% | 3,131 |
| Jul 10, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.06 | -0.06% | 128 |
| Jul 9, 2026 | 25.21 | 25.26 | 25.21 | 25.24 | 25.07 | 0.20% | 4,526 |
| Jul 8, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.02 | -0.22% | 111 |
| Jul 7, 2026 | 25.28 | 25.28 | 25.25 | 25.25 | 25.08 | -0.36% | 131 |
| Jul 6, 2026 | 25.31 | 25.34 | 25.31 | 25.34 | 25.16 | 0.22% | 618 |
| Jul 2, 2026 | 25.29 | 25.29 | 25.27 | 25.28 | 25.11 | 0.08% | 1,572 |
| Jul 1, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 25.09 | -0.22% | 2,087 |
| Jun 30, 2026 | 25.32 | 25.33 | 25.29 | 25.32 | 25.14 | -0.06% | 1,526 |
| Jun 29, 2026 | 25.40 | 25.41 | 25.39 | 25.40 | 25.16 | 0.05% | 7,584 |
| Jun 26, 2026 | 25.39 | 25.39 | 25.37 | 25.39 | 25.15 | 0.18% | 511 |