FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	27.10	27.21	27.10	27.21	27.11	-0.11%	1,353
Feb 10, 2025	27.42	27.42	27.22	27.24	27.14	-0.48%	4,236
Feb 7, 2025	27.44	27.44	27.34	27.37	27.27	-1.31%	1,710
Feb 6, 2025	27.88	27.96	27.70	27.73	27.63	-0.98%	35,505
Feb 5, 2025	27.82	28.01	27.82	28.01	27.90	1.43%	1,274
Feb 4, 2025	27.51	27.62	27.50	27.61	27.51	-0.53%	1,396
Feb 3, 2025	27.44	27.76	27.44	27.76	27.66	0.05%	440
Jan 31, 2025	28.00	28.02	27.74	27.74	27.64	-0.47%	3,160
Jan 30, 2025	27.85	27.98	27.81	27.87	27.77	0.58%	2,127
Jan 29, 2025	27.69	27.80	27.55	27.71	27.61	0.36%	3,180
Jan 28, 2025	27.82	27.82	27.61	27.61	27.51	-1.22%	1,029
Jan 27, 2025	27.85	27.95	27.74	27.95	27.85	2.07%	3,831
Jan 24, 2025	27.41	27.44	27.28	27.38	27.29	-0.14%	3,088
Jan 23, 2025	27.03	27.42	27.03	27.42	27.32	1.42%	2,122
Jan 22, 2025	27.05	27.14	27.04	27.04	26.94	-0.70%	5,176
Jan 21, 2025	27.00	27.28	27.00	27.23	27.13	1.15%	8,207
Jan 17, 2025	26.96	27.07	26.92	26.92	26.82	-0.74%	5,190
Jan 16, 2025	27.00	27.12	26.99	27.12	27.02	0.49%	1,218