FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	33.38	33.63	33.24	33.47	33.46	-0.74%	2,761
Jan 14, 2026	33.51	33.77	33.38	33.71	33.71	0.97%	2,778
Jan 13, 2026	33.56	33.56	33.35	33.39	33.39	-0.16%	1,870
Jan 12, 2026	33.50	33.51	33.23	33.45	33.45	-0.10%	2,276
Jan 9, 2026	33.59	33.67	33.46	33.48	33.48	-0.31%	2,157
Jan 8, 2026	34.11	34.11	33.58	33.58	33.58	-1.34%	22,615
Jan 7, 2026	34.02	34.06	33.86	34.04	34.04	1.64%	4,556
Jan 6, 2026	32.92	33.56	32.92	33.49	33.49	1.94%	5,610
Jan 5, 2026	32.92	32.92	32.45	32.85	32.85	-0.82%	3,528
Jan 2, 2026	32.99	33.17	32.97	33.13	33.12	0.56%	2,267
Dec 31, 2025	33.18	33.18	32.94	32.94	32.94	-0.68%	2,778
Dec 30, 2025	33.39	33.39	33.09	33.17	33.17	-0.61%	3,407
Dec 29, 2025	33.43	33.50	33.37	33.37	33.37	-0.37%	15,364
Dec 26, 2025	33.50	33.50	33.41	33.49	33.49	-0.13%	2,973
Dec 24, 2025	33.52	33.60	33.52	33.54	33.54	0.66%	2,383
Dec 23, 2025	33.26	33.39	33.26	33.32	33.32	-0.14%	4,164
Dec 22, 2025	33.19	33.40	33.19	33.36	33.36	1.05%	8,846
Dec 19, 2025	32.77	33.19	32.77	33.02	33.02	1.68%	3,730
Dec 18, 2025	32.58	32.58	32.47	32.47	32.47	-0.06%	3,234
Dec 17, 2025	32.59	32.67	32.49	32.49	32.49	-0.17%	1,170
Dec 16, 2025	32.95	32.95	32.33	32.55	32.55	-1.27%	6,038
Dec 15, 2025	32.74	32.96	32.74	32.96	32.96	1.32%	4,937
Dec 12, 2025	32.38	32.53	32.38	32.53	32.53	0.03%	587
Dec 11, 2025	32.40	32.58	32.40	32.52	32.39	0.60%	2,573
Dec 10, 2025	31.90	32.33	31.90	32.33	32.20	1.58%	2,118
Dec 9, 2025	32.23	32.24	31.83	31.83	31.70	-1.31%	6,765
Dec 8, 2025	32.39	32.48	32.25	32.25	32.12	-0.88%	4,403
Dec 5, 2025	32.55	32.60	32.52	32.53	32.40	-0.18%	30,759
Dec 4, 2025	32.72	32.75	32.59	32.59	32.46	-0.49%	26,302
Dec 3, 2025	32.58	32.86	32.58	32.75	32.62	1.18%	2,259
Dec 2, 2025	32.46	32.58	32.37	32.37	32.24	-0.60%	2,040
Dec 1, 2025	33.10	33.10	32.57	32.57	32.44	-1.76%	1,624
Nov 28, 2025	33.15	33.15	33.15	33.15	33.02	-0.34%	559
Nov 26, 2025	33.18	33.36	33.11	33.26	33.13	0.37%	2,488
Nov 25, 2025	32.99	33.14	32.90	33.14	33.01	2.02%	1,733
Nov 24, 2025	32.64	32.66	32.49	32.49	32.36	1.24%	3,885
Nov 21, 2025	31.54	32.27	31.54	32.09	31.96	2.05%	3,441
Nov 20, 2025	31.78	31.82	31.42	31.44	31.31	-0.53%	3,450
Nov 19, 2025	31.77	31.77	31.55	31.61	31.48	-0.90%	1,049
Nov 18, 2025	31.68	31.96	31.68	31.90	31.77	1.14%	4,033
Nov 17, 2025	31.36	31.90	31.36	31.54	31.41	0.65%	1,139
Nov 14, 2025	31.34	31.61	31.12	31.33	31.21	-0.54%	5,451
Nov 13, 2025	31.48	31.93	31.48	31.51	31.38	0.05%	15,570
Nov 12, 2025	31.50	31.55	31.45	31.49	31.36	0.57%	4,532
Nov 11, 2025	30.69	31.35	30.69	31.31	31.18	2.98%	8,984
Nov 10, 2025	30.32	30.40	30.20	30.40	30.28	0.80%	1,658
Nov 7, 2025	30.09	30.18	29.89	30.16	30.04	-0.22%	1,509
Nov 6, 2025	30.17	30.28	30.17	30.23	30.11	0.14%	2,682
Nov 5, 2025	30.24	30.25	30.17	30.19	30.07	1.11%	1,650
Nov 4, 2025	29.93	29.93	29.86	29.86	29.74	-0.47%	687