FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	29.36	29.40	29.34	29.34	29.34	-0.25%	1,704
Oct 7, 2025	29.36	29.41	29.31	29.41	29.41	-0.18%	42,880
Oct 6, 2025	29.75	29.75	29.43	29.46	29.46	-0.76%	3,952
Oct 3, 2025	29.79	29.80	29.69	29.69	29.69	0.54%	1,209
Oct 2, 2025	29.60	29.60	29.35	29.53	29.53	-0.50%	5,450
Oct 1, 2025	29.00	29.76	29.00	29.68	29.68	4.05%	10,105
Sep 30, 2025	28.45	28.58	28.36	28.52	28.52	2.50%	2,579
Sep 29, 2025	27.75	27.83	27.72	27.83	27.83	0.57%	1,661
Sep 26, 2025	27.41	27.67	27.40	27.67	27.67	1.35%	1,374
Sep 25, 2025	27.73	27.73	27.30	27.30	27.30	-2.30%	908
Sep 24, 2025	28.04	28.04	27.85	27.94	27.80	-0.54%	2,699
Sep 23, 2025	28.26	28.26	28.10	28.10	27.95	-0.19%	1,662
Sep 22, 2025	28.33	28.33	28.15	28.15	28.00	-0.23%	2,653
Sep 19, 2025	28.32	28.32	28.21	28.21	28.06	-0.27%	3,505
Sep 18, 2025	28.10	28.29	28.10	28.29	28.14	1.04%	1,452
Sep 17, 2025	28.04	28.08	27.99	28.00	27.85	0.59%	1,131
Sep 16, 2025	27.89	27.89	27.83	27.83	27.68	-0.14%	902
Sep 15, 2025	27.79	27.87	27.79	27.87	27.72	-0.47%	1,195
Sep 12, 2025	28.00	28.00	28.00	28.00	27.85	-1.73%	107
Sep 11, 2025	28.14	28.49	28.14	28.49	28.34	1.96%	1,559
Sep 10, 2025	28.23	28.23	27.88	27.94	27.80	-1.00%	1,005
Sep 9, 2025	28.15	28.23	28.08	28.23	28.08	0.14%	2,036
Sep 8, 2025	28.03	28.19	28.03	28.19	28.04	-0.26%	1,590
Sep 5, 2025	27.99	28.26	27.99	28.26	28.11	1.06%	4,285
Sep 4, 2025	27.92	27.97	27.92	27.97	27.82	-0.47%	3,680
Sep 3, 2025	28.28	28.42	28.05	28.10	27.95	-0.28%	4,674
Sep 2, 2025	28.30	28.30	28.12	28.18	28.03	1.53%	1,184
Aug 29, 2025	27.70	27.75	27.61	27.75	27.60	0.57%	1,095
Aug 28, 2025	27.56	27.60	27.48	27.60	27.45	-0.58%	708
Aug 27, 2025	27.70	27.76	27.70	27.76	27.61	0.19%	494
Aug 26, 2025	27.64	27.70	27.59	27.70	27.56	0.40%	1,753
Aug 25, 2025	27.60	27.60	27.58	27.59	27.45	-1.42%	687
Aug 22, 2025	28.05	28.05	27.99	27.99	27.84	0.67%	638
Aug 21, 2025	27.62	27.84	27.62	27.81	27.66	0.29%	923
Aug 20, 2025	27.61	27.73	27.61	27.73	27.58	0.48%	357
Aug 19, 2025	27.67	27.69	27.57	27.60	27.45	0.46%	5,627
Aug 18, 2025	27.60	27.60	27.47	27.47	27.32	-0.35%	1,776
Aug 15, 2025	27.56	27.57	27.48	27.57	27.42	0.79%	1,106
Aug 14, 2025	27.20	27.35	27.20	27.35	27.21	0.40%	1,163
Aug 13, 2025	27.00	27.24	27.00	27.24	27.10	2.24%	4,507
Aug 12, 2025	26.54	26.65	26.54	26.65	26.51	1.02%	429
Aug 11, 2025	26.44	26.44	26.38	26.38	26.24	-0.03%	447
Aug 8, 2025	26.27	26.39	26.27	26.39	26.25	0.88%	605
Aug 7, 2025	26.07	26.18	26.07	26.16	26.02	0.60%	932
Aug 6, 2025	26.17	26.17	26.00	26.00	25.86	-1.95%	999
Aug 5, 2025	26.56	26.56	26.44	26.52	26.38	0.35%	1,855
Aug 4, 2025	26.07	26.43	26.07	26.43	26.29	0.98%	1,622
Aug 1, 2025	25.79	26.17	25.79	26.17	26.03	1.57%	789
Jul 31, 2025	26.28	26.28	25.77	25.77	25.63	-2.20%	943
Jul 30, 2025	26.71	26.71	26.35	26.35	26.21	-1.08%	1,745