FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.00	28.00	27.99	27.99	27.99	0.43%	475
Feb 20, 2025	27.68	27.87	27.66	27.87	27.87	0.70%	8,293
Feb 19, 2025	27.47	27.70	27.47	27.68	27.68	1.20%	2,235
Feb 18, 2025	27.01	27.44	27.01	27.35	27.35	0.30%	3,199
Feb 14, 2025	27.30	27.30	27.27	27.27	27.27	-1.32%	455
Feb 13, 2025	27.42	27.63	27.42	27.63	27.63	1.05%	1,965
Feb 12, 2025	27.16	27.35	27.16	27.35	27.35	0.51%	1,776
Feb 11, 2025	27.10	27.21	27.10	27.21	27.21	-0.11%	1,353
Feb 10, 2025	27.42	27.42	27.22	27.24	27.24	-0.48%	4,236
Feb 7, 2025	27.44	27.44	27.34	27.37	27.37	-1.31%	1,710
Feb 6, 2025	27.88	27.96	27.70	27.73	27.73	-0.98%	35,505
Feb 5, 2025	27.82	28.01	27.82	28.01	28.01	1.43%	1,274
Feb 4, 2025	27.51	27.62	27.50	27.61	27.61	-0.53%	1,396
Feb 3, 2025	27.44	27.76	27.44	27.76	27.76	0.05%	440
Jan 31, 2025	28.00	28.02	27.74	27.74	27.74	-0.47%	3,160
Jan 30, 2025	27.85	27.98	27.81	27.87	27.87	0.58%	2,127
Jan 29, 2025	27.69	27.80	27.55	27.71	27.71	0.36%	3,180
Jan 28, 2025	27.82	27.82	27.61	27.61	27.61	-1.22%	1,029
Jan 27, 2025	27.85	27.95	27.74	27.95	27.95	2.07%	3,831
Jan 24, 2025	27.41	27.44	27.28	27.38	27.38	-0.14%	3,088
Jan 23, 2025	27.03	27.42	27.03	27.42	27.42	1.42%	2,122
Jan 22, 2025	27.05	27.14	27.04	27.04	27.04	-0.70%	5,176
Jan 21, 2025	27.00	27.28	27.00	27.23	27.23	1.15%	8,207
Jan 17, 2025	26.96	27.07	26.92	26.92	26.92	-0.74%	5,190
Jan 16, 2025	27.00	27.12	26.99	27.12	27.12	0.49%	1,218
Jan 15, 2025	27.17	27.17	26.90	26.99	26.99	0.41%	4,428
Jan 14, 2025	27.25	27.25	26.85	26.88	26.88	-1.14%	710
Jan 13, 2025	27.19	27.19	27.19	27.19	27.19	1.00%	116
Jan 10, 2025	26.96	26.96	26.90	26.92	26.92	-0.81%	910
Jan 8, 2025	27.02	27.16	27.01	27.14	27.14	-0.37%	1,335
Jan 7, 2025	27.29	27.29	27.14	27.24	27.24	0.68%	3,590
Jan 6, 2025	27.06	27.07	27.06	27.06	27.06	-0.21%	502
Jan 3, 2025	27.12	27.12	27.12	27.12	27.12	0.34%	285
Jan 2, 2025	27.22	27.22	26.99	27.03	27.03	0.22%	961
Dec 31, 2024	26.95	27.02	26.87	26.97	26.97	0.43%	5,785
Dec 30, 2024	27.09	27.09	26.82	26.85	26.85	-1.41%	2,573
Dec 27, 2024	27.28	27.28	27.24	27.24	27.24	-0.57%	1,314
Dec 26, 2024	27.20	27.39	27.20	27.39	27.39	0.65%	853
Dec 24, 2024	27.19	27.21	27.19	27.21	27.21	-0.10%	235
Dec 23, 2024	27.07	27.24	27.07	27.24	27.24	0.98%	566
Dec 20, 2024	26.93	27.05	26.89	26.98	26.98	0.88%	2,078
Dec 19, 2024	26.66	26.84	26.65	26.74	26.74	-0.34%	3,416
Dec 18, 2024	27.38	27.40	26.83	26.83	26.83	-2.43%	497
Dec 17, 2024	27.49	27.50	27.49	27.50	27.50	0.88%	1,684
Dec 16, 2024	27.53	27.53	27.25	27.26	27.26	-0.11%	1,180
Dec 13, 2024	27.29	27.29	27.29	27.29	27.29	-1.09%	259
Dec 12, 2024	27.76	27.76	27.59	27.59	27.46	-0.41%	661
Dec 11, 2024	27.69	27.78	27.69	27.70	27.57	-0.47%	2,939
Dec 10, 2024	27.79	27.98	27.79	27.83	27.70	-0.93%	817
Dec 9, 2024	28.16	28.22	28.10	28.10	27.96	-0.02%	840
Dec 6, 2024	28.12	28.14	28.07	28.10	27.97	0.07%	2,743
Dec 5, 2024	28.12	28.15	28.08	28.08	27.95	-0.31%	1,051
Dec 4, 2024	28.09	28.20	28.09	28.17	28.03	0.07%	3,043
Dec 3, 2024	28.34	28.36	28.15	28.15	28.01	-0.82%	859
Dec 2, 2024	28.16	28.39	28.16	28.38	28.25	0.07%	2,615
Nov 29, 2024	28.44	28.45	28.36	28.36	28.23	-0.34%	738
Nov 27, 2024	28.48	28.48	28.39	28.46	28.32	0.69%	2,031
Nov 26, 2024	28.26	28.26	28.26	28.26	28.13	-0.11%	139
Nov 25, 2024	28.46	28.46	28.27	28.29	28.16	0.72%	10,593
Nov 22, 2024	27.95	28.12	27.95	28.09	27.96	1.12%	1,470
Nov 21, 2024	27.41	27.82	27.41	27.78	27.65	1.47%	7,712
Nov 20, 2024	27.34	27.38	27.34	27.38	27.25	0.92%	590
Nov 19, 2024	26.83	27.15	26.83	27.13	27.00	0.13%	2,619
Nov 18, 2024	27.05	27.11	27.03	27.10	26.97	-0.02%	2,180
Nov 15, 2024	27.48	27.49	27.10	27.10	26.97	-3.18%	8,412
Nov 14, 2024	28.27	28.33	27.98	27.99	27.86	-2.00%	3,337
Nov 13, 2024	28.59	28.66	28.56	28.56	28.42	-0.23%	1,773
Nov 12, 2024	28.90	28.90	28.63	28.63	28.49	-1.62%	242
Nov 11, 2024	29.23	29.31	29.10	29.10	28.96	-0.22%	5,639
Nov 8, 2024	29.10	29.23	29.10	29.16	29.02	0.55%	2,449
Nov 7, 2024	28.91	29.00	28.91	29.00	28.86	1.70%	1,895
Nov 6, 2024	28.51	28.56	28.51	28.52	28.38	0.62%	3,017
Nov 5, 2024	28.15	28.34	28.14	28.34	28.20	0.85%	1,677
Nov 4, 2024	28.31	28.31	28.10	28.10	27.97	-0.83%	1,082
Nov 1, 2024	28.38	28.38	28.34	28.34	28.20	0.24%	350
Oct 31, 2024	28.24	28.32	28.17	28.27	28.14	-0.33%	5,060
Oct 30, 2024	28.09	28.37	28.09	28.37	28.23	0.61%	1,463
Oct 29, 2024	28.27	28.27	28.16	28.19	28.06	-0.18%	3,570
Oct 28, 2024	28.09	28.25	28.09	28.25	28.11	1.02%	1,048
Oct 25, 2024	28.12	28.14	27.96	27.96	27.83	-0.65%	2,368
Oct 24, 2024	28.31	28.34	28.14	28.15	28.01	-0.41%	924
Oct 23, 2024	28.40	28.40	28.22	28.26	28.13	-0.60%	1,036
Oct 22, 2024	28.33	28.43	28.33	28.43	28.30	-0.14%	1,334
Oct 21, 2024	28.85	28.85	28.47	28.47	28.34	-1.18%	4,119
Oct 18, 2024	28.68	28.88	28.68	28.81	28.67	0.07%	1,251
Oct 17, 2024	28.83	28.85	28.79	28.79	28.65	-0.42%	3,029
Oct 16, 2024	28.93	29.00	28.89	28.91	28.77	0.05%	4,728
Oct 15, 2024	28.68	29.00	28.68	28.90	28.76	0.55%	8,668
Oct 14, 2024	28.51	28.74	28.51	28.74	28.60	0.27%	1,574
Oct 11, 2024	28.53	28.66	28.53	28.66	28.52	0.88%	450
Oct 10, 2024	28.45	28.45	28.34	28.41	28.28	-0.54%	2,553
Oct 9, 2024	28.39	28.56	28.39	28.56	28.43	0.71%	2,356
Oct 8, 2024	28.37	28.39	28.31	28.36	28.23	0.07%	8,272
Oct 7, 2024	28.54	28.58	28.33	28.34	28.21	-0.81%	2,615
Oct 4, 2024	28.52	28.57	28.48	28.57	28.43	0.53%	990
Oct 3, 2024	28.65	28.65	28.40	28.42	28.29	-0.85%	3,723
Oct 2, 2024	28.68	28.73	28.67	28.67	28.53	-0.28%	807
Oct 1, 2024	28.70	28.75	28.63	28.75	28.61	-0.32%	3,412
Sep 30, 2024	28.72	28.85	28.68	28.84	28.70	0.48%	23,452
Sep 27, 2024	28.70	28.83	28.70	28.70	28.56	0.38%	1,060