FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 3, 2025	29.98	30.00	29.98	30.00	29.88	-0.60%	505
Oct 31, 2025	30.04	30.18	30.04	30.18	30.06	0.79%	3,114
Oct 30, 2025	29.45	30.06	29.45	29.94	29.82	1.82%	778
Oct 29, 2025	29.49	29.65	29.40	29.40	29.29	-0.30%	5,384
Oct 28, 2025	29.62	29.62	29.47	29.49	29.38	-0.37%	3,934
Oct 27, 2025	29.49	29.64	29.49	29.60	29.49	0.40%	1,971
Oct 24, 2025	29.53	29.53	29.49	29.49	29.37	0.22%	811
Oct 23, 2025	29.44	29.44	29.42	29.42	29.30	0.18%	1,947
Oct 22, 2025	29.42	29.52	29.37	29.37	29.25	-0.34%	1,780
Oct 21, 2025	29.35	29.48	29.25	29.47	29.35	0.21%	5,148
Oct 20, 2025	29.28	29.41	29.28	29.41	29.29	0.83%	3,554
Oct 17, 2025	28.85	29.16	28.85	29.16	29.05	0.82%	2,539
Oct 16, 2025	29.20	29.20	28.93	28.93	28.81	-0.36%	863
Oct 15, 2025	28.87	29.03	28.87	29.03	28.92	0.37%	1,276
Oct 14, 2025	28.77	28.96	28.77	28.93	28.81	0.03%	973
Oct 13, 2025	28.89	29.06	28.86	28.92	28.80	-0.04%	19,449
Oct 10, 2025	29.13	29.13	28.91	28.93	28.81	-1.15%	1,133
Oct 9, 2025	29.46	29.46	29.25	29.27	29.15	-0.23%	380
Oct 8, 2025	29.36	29.40	29.34	29.34	29.22	-0.25%	1,704
Oct 7, 2025	29.36	29.41	29.31	29.41	29.29	-0.18%	42,880
Oct 6, 2025	29.75	29.75	29.43	29.46	29.35	-0.76%	3,952
Oct 3, 2025	29.79	29.80	29.69	29.69	29.57	0.54%	1,209