FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.34	27.38	27.34	27.38	27.38	0.92%	590
Nov 19, 2024	26.83	27.15	26.83	27.13	27.13	0.13%	2,619
Nov 18, 2024	27.05	27.11	27.03	27.10	27.10	-0.02%	2,180
Nov 15, 2024	27.48	27.49	27.10	27.10	27.10	-3.18%	8,412
Nov 14, 2024	28.27	28.33	27.98	27.99	27.99	-2.00%	3,337
Nov 13, 2024	28.59	28.66	28.56	28.56	28.56	-0.23%	1,773
Nov 12, 2024	28.90	28.90	28.63	28.63	28.63	-1.62%	242
Nov 11, 2024	29.23	29.31	29.10	29.10	29.10	-0.22%	5,639
Nov 8, 2024	29.10	29.23	29.10	29.16	29.16	0.55%	2,449
Nov 7, 2024	28.91	29.00	28.91	29.00	29.00	1.70%	1,895
Nov 6, 2024	28.51	28.56	28.51	28.52	28.52	0.62%	3,017
Nov 5, 2024	28.15	28.34	28.14	28.34	28.34	0.85%	1,677
Nov 4, 2024	28.31	28.31	28.10	28.10	28.10	-0.83%	1,082
Nov 1, 2024	28.38	28.38	28.34	28.34	28.34	0.24%	350
Oct 31, 2024	28.24	28.32	28.17	28.27	28.27	-0.33%	5,060
Oct 30, 2024	28.09	28.37	28.09	28.37	28.37	0.61%	1,463
Oct 29, 2024	28.27	28.27	28.16	28.19	28.19	-0.18%	3,570
Oct 28, 2024	28.09	28.25	28.09	28.25	28.25	1.02%	1,048
Oct 25, 2024	28.12	28.14	27.96	27.96	27.96	-0.65%	2,368
Oct 24, 2024	28.31	28.34	28.14	28.15	28.15	-0.41%	924
Oct 23, 2024	28.40	28.40	28.22	28.26	28.26	-0.60%	1,036
Oct 22, 2024	28.33	28.43	28.33	28.43	28.43	-0.14%	1,334
Oct 21, 2024	28.85	28.85	28.47	28.47	28.47	-1.18%	4,119
Oct 18, 2024	28.68	28.88	28.68	28.81	28.81	0.07%	1,251
Oct 17, 2024	28.83	28.85	28.79	28.79	28.79	-0.42%	3,029
Oct 16, 2024	28.93	29.00	28.89	28.91	28.91	0.05%	4,728
Oct 15, 2024	28.68	29.00	28.68	28.90	28.90	0.55%	8,668
Oct 14, 2024	28.51	28.74	28.51	28.74	28.74	0.27%	1,574
Oct 11, 2024	28.53	28.66	28.53	28.66	28.66	0.88%	450
Oct 10, 2024	28.45	28.45	28.34	28.41	28.41	-0.54%	2,553
Oct 9, 2024	28.39	28.56	28.39	28.56	28.56	0.71%	2,356
Oct 8, 2024	28.37	28.39	28.31	28.36	28.36	0.07%	8,272
Oct 7, 2024	28.54	28.58	28.33	28.34	28.34	-0.81%	2,615
Oct 4, 2024	28.52	28.57	28.48	28.57	28.57	0.53%	990
Oct 3, 2024	28.65	28.65	28.40	28.42	28.42	-0.85%	3,723
Oct 2, 2024	28.68	28.73	28.67	28.67	28.67	-0.28%	807
Oct 1, 2024	28.70	28.75	28.63	28.75	28.75	-0.32%	3,412
Sep 30, 2024	28.72	28.85	28.68	28.84	28.84	0.48%	23,452
Sep 27, 2024	28.70	28.83	28.70	28.70	28.70	0.38%	1,060
Sep 26, 2024	28.58	28.59	28.58	28.59	28.59	0.13%	749
Sep 25, 2024	28.67	28.67	28.55	28.55	28.43	-1.56%	3,805
Sep 24, 2024	28.98	29.01	28.96	29.01	28.88	-0.41%	10,248
Sep 23, 2024	29.28	29.28	29.11	29.12	29.00	-0.60%	2,062
Sep 20, 2024	29.24	29.30	29.24	29.30	29.18	-0.47%	644
Sep 19, 2024	29.69	29.69	29.44	29.44	29.31	0.26%	2,010
Sep 18, 2024	29.31	29.44	29.31	29.36	29.24	-0.15%	1,179
Sep 17, 2024	29.54	29.59	29.30	29.41	29.28	-0.46%	2,758
Sep 16, 2024	29.42	29.54	29.42	29.54	29.42	1.20%	1,721
Sep 13, 2024	29.10	29.19	29.10	29.19	29.07	0.69%	1,391
Sep 12, 2024	28.65	28.99	28.65	28.99	28.87	0.30%	995
Sep 11, 2024	28.58	28.91	28.49	28.90	28.78	-0.18%	2,069
Sep 10, 2024	28.75	28.96	28.67	28.96	28.83	0.33%	15,306
Sep 9, 2024	28.89	28.98	28.86	28.86	28.74	0.52%	9,403
Sep 6, 2024	28.83	28.83	28.69	28.71	28.59	-0.81%	937
Sep 5, 2024	28.94	29.01	28.94	28.95	28.82	-1.11%	2,566
Sep 4, 2024	29.17	29.27	29.17	29.27	29.15	-0.08%	2,153
Sep 3, 2024	29.66	29.66	29.29	29.29	29.17	-1.22%	584
Aug 30, 2024	29.61	29.66	29.42	29.66	29.53	0.53%	3,622
Aug 29, 2024	29.59	29.72	29.49	29.50	29.37	-0.06%	1,866
Aug 28, 2024	29.50	29.56	29.42	29.52	29.39	0.52%	3,440
Aug 27, 2024	29.42	29.42	29.25	29.36	29.24	-0.20%	26,618
Aug 26, 2024	29.46	29.50	29.41	29.42	29.30	0.15%	7,502
Aug 23, 2024	29.23	29.38	29.23	29.38	29.25	0.74%	1,277
Aug 22, 2024	29.16	29.17	29.08	29.16	29.04	-0.46%	2,801
Aug 21, 2024	29.24	29.31	29.22	29.30	29.17	0.45%	1,628
Aug 20, 2024	29.22	29.23	29.14	29.16	29.04	0.07%	12,094
Aug 19, 2024	28.85	29.14	28.85	29.14	29.02	1.76%	2,890
Aug 16, 2024	28.59	28.66	28.48	28.64	28.52	0.18%	1,602
Aug 15, 2024	28.59	28.63	28.56	28.59	28.47	0.65%	1,074
Aug 14, 2024	28.45	28.45	28.35	28.40	28.28	-0.14%	1,622
Aug 13, 2024	28.28	28.44	28.28	28.44	28.32	1.37%	1,782
Aug 12, 2024	28.24	28.24	28.00	28.06	27.94	-0.55%	1,190
Aug 9, 2024	28.10	28.25	28.10	28.21	28.09	0.12%	1,838
Aug 8, 2024	28.08	28.18	27.99	28.18	28.06	1.99%	853
Aug 7, 2024	27.86	28.00	27.60	27.63	27.51	-0.90%	5,359
Aug 6, 2024	28.06	28.15	27.88	27.88	27.76	0.08%	1,342
Aug 5, 2024	27.77	28.06	27.66	27.86	27.74	-2.69%	15,691
Aug 2, 2024	28.75	28.75	28.26	28.63	28.51	-0.80%	1,693
Aug 1, 2024	28.73	28.86	28.63	28.86	28.74	1.08%	3,290
Jul 31, 2024	28.77	28.84	28.55	28.55	28.43	-1.36%	1,873
Jul 30, 2024	28.98	28.98	28.80	28.95	28.82	-0.17%	782
Jul 29, 2024	29.13	29.13	28.92	29.00	28.87	-0.36%	1,662
Jul 26, 2024	29.11	29.17	29.06	29.10	28.98	1.14%	3,999
Jul 25, 2024	28.72	29.00	28.72	28.77	28.65	1.10%	4,629
Jul 24, 2024	28.24	28.46	28.24	28.46	28.34	0.94%	2,841
Jul 23, 2024	28.27	28.27	28.18	28.20	28.08	-0.51%	1,054
Jul 22, 2024	28.31	28.34	28.31	28.34	28.22	0.54%	1,263
Jul 19, 2024	28.22	28.22	28.15	28.19	28.07	0.20%	1,503
Jul 18, 2024	28.49	28.67	28.13	28.13	28.01	-1.49%	11,460
Jul 17, 2024	28.59	28.72	28.56	28.56	28.44	0.74%	8,198
Jul 16, 2024	28.13	28.35	28.13	28.35	28.23	1.17%	4,375
Jul 15, 2024	28.06	28.09	27.95	28.02	27.90	-0.09%	6,420
Jul 12, 2024	28.13	28.20	28.03	28.04	27.93	0.30%	8,771
Jul 11, 2024	27.70	27.98	27.70	27.96	27.84	1.32%	6,325
Jul 10, 2024	27.42	27.60	27.31	27.60	27.48	0.97%	6,120
Jul 9, 2024	27.18	27.33	27.18	27.33	27.21	0.81%	10,423
Jul 8, 2024	27.11	27.20	27.02	27.11	27.00	0.61%	36,502
Jul 5, 2024	26.82	26.95	26.69	26.95	26.83	0.73%	78,461
Jul 3, 2024	26.97	26.97	26.75	26.75	26.64	-0.82%	1,221
Jul 2, 2024	27.02	27.03	26.97	26.97	26.86	-1.08%	811