FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	40.26	41.13	40.26	40.68	40.68	0.56%	84,784
Oct 6, 2026	40.96	41.06	40.08	40.45	40.45	-0.77%	108,112
Oct 5, 2026	40.57	40.94	40.35	40.77	40.77	0.09%	139,496
Oct 2, 2026	40.82	40.88	40.53	40.73	40.73	-0.22%	53,734
Oct 1, 2026	41.32	41.49	40.80	40.82	40.82	-1.57%	103,644
Sep 30, 2026	41.74	43.52	41.44	41.47	41.47	-0.72%	37,306
Sep 29, 2026	41.79	42.09	41.33	41.77	41.77	-0.21%	37,219
Sep 28, 2026	41.64	41.98	41.48	41.86	41.86	0.45%	76,494
Sep 25, 2026	41.50	41.81	41.30	41.67	41.67	0.25%	4,555,603
Sep 24, 2026	41.29	41.74	41.27	41.57	41.57	0.72%	74,149
Sep 23, 2026	41.81	41.93	41.11	41.28	41.27	-1.43%	183,219
Sep 22, 2026	41.44	41.91	41.09	41.88	41.87	1.24%	72,136
Sep 21, 2026	41.15	41.54	40.89	41.37	41.36	0.68%	36,975
Sep 18, 2026	41.29	41.29	41.01	41.09	41.08	-0.74%	29,564
Sep 17, 2026	41.13	41.42	41.13	41.40	41.38	1.37%	25,097
Sep 16, 2026	40.70	41.01	40.59	40.84	40.82	0.36%	29,760
Sep 15, 2026	40.76	40.76	40.34	40.69	40.68	-0.07%	23,598
Sep 14, 2026	40.73	40.89	40.57	40.72	40.71	0.63%	9,304
Sep 11, 2026	40.86	40.86	40.41	40.47	40.46	-0.13%	20,380
Sep 10, 2026	40.78	40.78	40.38	40.52	40.51	-0.44%	32,618
Sep 9, 2026	40.81	41.02	40.63	40.70	40.69	-0.51%	17,088
Sep 8, 2026	41.20	41.20	40.85	40.91	40.90	-2.07%	44,082
Sep 4, 2026	41.97	41.97	41.68	41.77	41.76	-1.05%	21,358
Sep 3, 2026	42.40	42.40	41.71	42.22	42.21	0.21%	31,488
Sep 2, 2026	42.27	42.27	41.71	42.13	42.12	1.23%	25,234
Sep 1, 2026	41.70	41.73	41.36	41.62	41.61	0.64%	136,497
Aug 31, 2026	41.01	41.42	40.86	41.35	41.34	0.05%	53,243
Aug 28, 2026	41.95	41.95	41.21	41.33	41.32	-1.60%	81,561
Aug 27, 2026	42.00	42.13	41.83	42.00	41.99	-0.61%	325,766
Aug 26, 2026	42.55	42.55	42.20	42.26	42.25	-1.17%	159,421
Aug 25, 2026	42.24	42.82	42.24	42.76	42.75	1.27%	61,485
Aug 24, 2026	42.22	42.26	41.74	42.22	42.21	-0.09%	126,466
Aug 21, 2026	41.78	42.42	41.78	42.26	42.25	1.44%	93,117
Aug 20, 2026	42.18	42.24	41.57	41.66	41.65	-2.21%	28,536
Aug 19, 2026	41.68	42.62	41.68	42.60	42.59	4.79%	210,678
Aug 18, 2026	40.40	40.93	40.40	40.65	40.64	1.10%	128,018
Aug 17, 2026	39.75	40.25	39.70	40.21	40.20	1.04%	173,543
Aug 14, 2026	39.92	39.92	39.52	39.80	39.78	-0.58%	102,722
Aug 13, 2026	40.26	40.26	39.89	40.03	40.02	0.12%	63,447
Aug 12, 2026	39.76	40.16	39.62	39.98	39.97	0.19%	61,649
Aug 11, 2026	40.17	40.45	39.89	39.90	39.89	-0.50%	97,238
Aug 10, 2026	39.51	40.15	39.51	40.11	40.09	1.45%	84,670
Aug 7, 2026	39.33	39.62	39.12	39.53	39.52	0.97%	114,960
Aug 6, 2026	39.64	39.81	38.91	39.15	39.14	-0.64%	127,486
Aug 5, 2026	39.59	39.75	39.19	39.40	39.39	1.04%	593,126
Aug 4, 2026	38.71	39.01	38.43	39.00	38.98	1.06%	405,747
Aug 3, 2026	39.00	39.00	38.42	38.59	38.58	-0.77%	86,215
Jul 31, 2026	38.96	39.02	38.50	38.89	38.88	-1.05%	43,063
Jul 30, 2026	39.05	39.33	38.74	39.30	39.29	-0.45%	91,488
Jul 29, 2026	39.63	39.84	39.28	39.48	39.47	-0.52%	325,890