FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	24.63	25.01	24.63	25.01	25.01	1.53%	888
Apr 23, 2025	24.85	24.91	24.52	24.63	24.63	0.33%	6,816
Apr 22, 2025	24.18	24.55	24.18	24.55	24.55	2.08%	1,264
Apr 21, 2025	24.18	24.27	23.88	24.05	24.05	-1.27%	6,264
Apr 17, 2025	24.31	24.45	24.30	24.36	24.36	1.46%	4,213
Apr 16, 2025	24.42	24.42	23.83	24.01	24.01	-1.52%	2,915
Apr 15, 2025	24.56	24.56	24.33	24.38	24.38	-0.61%	1,410
Apr 14, 2025	24.35	24.58	24.20	24.53	24.53	2.04%	2,676
Apr 11, 2025	23.69	24.05	23.41	24.04	24.04	1.99%	6,745
Apr 10, 2025	24.53	24.53	23.57	23.57	23.57	-5.11%	3,720
Apr 9, 2025	23.29	24.84	23.29	24.84	24.84	4.37%	18,359
Apr 8, 2025	25.20	25.20	23.80	23.80	23.80	-3.60%	2,825
Apr 7, 2025	24.57	24.88	24.57	24.69	24.69	-1.24%	6,839
Apr 4, 2025	25.00	25.00	25.00	25.00	25.00	-5.98%	434
Apr 3, 2025	26.80	26.80	26.57	26.59	26.59	-1.55%	1,511
Apr 2, 2025	26.68	27.01	26.68	27.01	27.01	1.09%	998
Apr 1, 2025	27.13	27.22	26.72	26.72	26.72	-2.80%	934
Mar 31, 2025	27.22	27.49	27.22	27.49	27.49	0.81%	1,321
Mar 28, 2025	27.35	27.35	27.18	27.27	27.27	-0.36%	1,868
Mar 27, 2025	27.39	27.39	27.37	27.37	27.37	-0.58%	536
Mar 26, 2025	27.70	27.70	27.47	27.53	27.43	-0.69%	1,260
Mar 25, 2025	27.96	27.96	27.63	27.72	27.62	-2.01%	1,253
Mar 24, 2025	28.30	28.34	28.29	28.29	28.19	0.40%	1,317
Mar 21, 2025	28.18	28.18	28.18	28.18	28.08	-0.18%	463
Mar 20, 2025	28.31	28.31	28.09	28.23	28.13	-0.46%	4,249
Mar 19, 2025	28.19	28.36	28.19	28.36	28.26	0.33%	304
Mar 18, 2025	28.33	28.33	28.24	28.27	28.17	-0.43%	1,360
Mar 17, 2025	27.89	28.42	27.89	28.39	28.29	1.51%	1,354
Mar 14, 2025	27.85	27.97	27.85	27.97	27.87	0.43%	3,765
Mar 13, 2025	27.85	27.85	27.85	27.85	27.75	-0.26%	107
Mar 12, 2025	27.92	28.05	27.92	27.92	27.82	-1.12%	1,150
Mar 11, 2025	28.72	28.72	28.24	28.24	28.14	-1.67%	1,709
Mar 10, 2025	28.94	28.94	28.72	28.72	28.61	0.40%	1,926
Mar 7, 2025	28.19	28.79	28.19	28.60	28.50	1.28%	1,375
Mar 6, 2025	28.08	28.24	28.08	28.24	28.14	-0.05%	5,392
Mar 5, 2025	28.02	28.29	28.02	28.25	28.15	0.87%	1,852
Mar 4, 2025	28.18	28.27	28.01	28.01	27.91	-0.59%	1,543
Mar 3, 2025	28.40	28.40	28.12	28.18	28.08	-0.22%	2,226
Feb 28, 2025	27.88	28.24	27.86	28.24	28.14	1.36%	1,888
Feb 27, 2025	27.89	28.01	27.86	27.86	27.76	-0.71%	1,225
Feb 26, 2025	28.26	28.26	28.06	28.06	27.96	-1.28%	1,608
Feb 25, 2025	28.43	28.44	28.31	28.42	28.32	0.56%	5,592
Feb 24, 2025	28.22	28.37	28.22	28.27	28.16	0.97%	2,922
Feb 21, 2025	28.00	28.00	27.99	27.99	27.89	0.43%	475
Feb 20, 2025	27.68	27.87	27.66	27.87	27.77	0.70%	8,293
Feb 19, 2025	27.47	27.70	27.47	27.68	27.58	1.20%	2,235
Feb 18, 2025	27.01	27.44	27.01	27.35	27.25	0.30%	3,199
Feb 14, 2025	27.30	27.30	27.27	27.27	27.17	-1.32%	455
Feb 13, 2025	27.42	27.63	27.42	27.63	27.53	1.05%	1,965
Feb 12, 2025	27.16	27.35	27.16	27.35	27.25	0.51%	1,776