FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	38.06	38.06	37.95	37.95	-	0.08%	3,218
Jul 15, 2026	37.80	38.03	37.80	37.92	37.92	0.54%	422,598
Jul 14, 2026	38.00	38.00	37.65	37.72	37.72	-1.37%	25,860
Jul 13, 2026	38.08	38.30	38.08	38.24	38.24	-0.22%	15,436
Jul 10, 2026	38.97	38.97	38.11	38.33	38.32	-1.39%	20,997
Jul 9, 2026	39.04	39.04	38.74	38.86	38.86	-0.16%	1,633
Jul 8, 2026	39.00	39.03	38.81	38.93	38.92	-1.34%	27,481
Jul 7, 2026	39.29	39.57	39.28	39.45	39.45	1.39%	13,537
Jul 6, 2026	39.21	39.21	38.68	38.91	38.91	-0.59%	14,891
Jul 2, 2026	38.81	39.18	38.79	39.15	39.15	2.71%	12,678
Jul 1, 2026	38.13	38.24	38.02	38.11	38.11	-0.20%	12,278
Jun 30, 2026	38.67	38.67	38.02	38.19	38.19	-0.75%	5,177
Jun 29, 2026	38.39	38.48	38.21	38.48	38.48	0.73%	11,534
Jun 26, 2026	38.21	38.26	37.89	38.20	38.20	2.89%	5,845
Jun 25, 2026	37.37	37.60	37.12	37.12	37.12	1.20%	2,522
Jun 24, 2026	36.90	36.91	36.73	36.78	36.69	1.27%	3,055
Jun 23, 2026	35.91	36.37	35.91	36.32	36.22	1.37%	6,248
Jun 22, 2026	35.55	35.89	35.53	35.83	35.74	1.27%	9,431
Jun 18, 2026	35.79	35.79	35.00	35.38	35.29	-0.73%	4,830
Jun 17, 2026	35.70	35.95	35.55	35.64	35.55	-0.08%	5,065
Jun 16, 2026	35.50	35.74	35.50	35.67	35.58	-0.41%	9,959
Jun 15, 2026	36.09	36.09	35.70	35.81	35.72	-0.56%	10,672
Jun 12, 2026	36.20	36.20	36.00	36.02	35.93	-0.21%	3,306
Jun 11, 2026	35.87	36.28	35.87	36.09	36.00	2.17%	19,647
Jun 10, 2026	35.83	35.97	35.33	35.33	35.24	-0.87%	16,931
Jun 9, 2026	35.40	35.67	35.36	35.64	35.55	1.48%	42,364
Jun 8, 2026	35.49	35.62	35.10	35.12	35.03	-0.91%	5,394
Jun 5, 2026	35.46	35.84	35.44	35.44	35.35	0.15%	11,577
Jun 4, 2026	35.00	35.44	35.00	35.39	35.30	2.50%	8,904
Jun 3, 2026	33.91	34.54	33.91	34.53	34.44	1.69%	11,965
Jun 2, 2026	34.21	34.21	33.82	33.95	33.87	-1.29%	2,707
Jun 1, 2026	34.85	34.85	34.33	34.40	34.31	-1.78%	1,804
May 29, 2026	35.15	35.15	34.98	35.02	34.94	-0.40%	2,154
May 28, 2026	35.10	35.22	35.05	35.17	35.08	0.87%	9,864
May 27, 2026	34.71	35.00	34.71	34.86	34.78	0.56%	2,965
May 26, 2026	34.82	34.84	34.66	34.67	34.58	-0.57%	3,179
May 22, 2026	34.82	35.01	34.75	34.87	34.78	0.97%	7,859
May 21, 2026	34.07	34.53	34.07	34.53	34.45	1.02%	10,057
May 20, 2026	34.02	34.18	33.96	34.18	34.10	0.85%	1,895
May 19, 2026	33.69	33.90	33.66	33.90	33.81	0.59%	1,184
May 18, 2026	33.73	33.76	33.70	33.70	33.61	-0.51%	549
May 15, 2026	34.36	34.36	33.84	33.87	33.79	-1.59%	6,219
May 14, 2026	34.61	34.61	34.35	34.42	34.33	-0.49%	15,301
May 13, 2026	34.28	34.61	34.28	34.59	34.50	0.77%	3,251
May 12, 2026	34.00	34.42	34.00	34.32	34.24	1.18%	6,169
May 11, 2026	33.95	34.22	33.87	33.92	33.84	0.02%	7,428
May 8, 2026	34.02	34.16	33.76	33.92	33.83	-0.26%	3,572
May 7, 2026	34.49	34.49	33.95	34.01	33.92	-1.71%	1,466
May 6, 2026	34.31	34.60	34.29	34.60	34.51	1.33%	23,369
May 5, 2026	34.12	34.23	33.96	34.14	34.06	0.52%	25,641