FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	42.24	42.82	42.24	42.76	42.76	1.27%	61,433
Aug 24, 2026	42.22	42.26	41.74	42.22	42.22	-0.09%	126,466
Aug 21, 2026	41.78	42.42	41.78	42.26	42.26	1.44%	93,117
Aug 20, 2026	42.18	42.24	41.57	41.66	41.66	-2.21%	28,536
Aug 19, 2026	41.68	42.62	41.68	42.60	42.60	4.79%	210,678
Aug 18, 2026	40.40	40.93	40.40	40.65	40.65	1.10%	128,018
Aug 17, 2026	39.75	40.25	39.70	40.21	40.21	1.04%	173,543
Aug 14, 2026	39.92	39.92	39.52	39.80	39.80	-0.58%	102,722
Aug 13, 2026	40.26	40.26	39.89	40.03	40.03	0.12%	63,447
Aug 12, 2026	39.76	40.16	39.62	39.98	39.98	0.19%	61,649
Aug 11, 2026	40.17	40.45	39.89	39.90	39.90	-0.50%	97,238
Aug 10, 2026	39.51	40.15	39.51	40.11	40.10	1.45%	84,670
Aug 7, 2026	39.33	39.62	39.12	39.53	39.53	0.97%	114,960
Aug 6, 2026	39.64	39.81	38.91	39.15	39.15	-0.64%	127,486
Aug 5, 2026	39.59	39.75	39.19	39.40	39.40	1.04%	593,126
Aug 4, 2026	38.71	39.01	38.43	39.00	39.00	1.06%	405,747
Aug 3, 2026	39.00	39.00	38.42	38.59	38.59	-0.77%	86,215
Jul 31, 2026	38.96	39.02	38.50	38.89	38.89	-1.05%	43,063
Jul 30, 2026	39.05	39.33	38.74	39.30	39.30	-0.45%	91,488
Jul 29, 2026	39.63	39.84	39.28	39.48	39.48	-0.52%	325,890
Jul 28, 2026	39.69	39.91	39.41	39.69	39.69	1.63%	630,967
Jul 27, 2026	39.40	39.51	38.98	39.05	39.05	0.20%	254,403
Jul 24, 2026	39.13	42.87	38.79	38.97	38.97	0.37%	31,304,968
Jul 23, 2026	38.64	38.90	38.41	38.83	38.83	1.32%	735,666
Jul 22, 2026	38.77	38.86	38.28	38.32	38.32	-0.76%	493,167
Jul 21, 2026	38.03	38.61	37.88	38.61	38.61	1.54%	9,071
Jul 20, 2026	38.73	38.83	38.02	38.03	38.03	-1.60%	13,184
Jul 17, 2026	39.03	39.03	38.65	38.65	38.65	0.32%	3,574
Jul 16, 2026	38.06	38.59	37.95	38.52	38.52	1.59%	14,817
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