FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	42.78	43.51	42.78	43.25	43.25	0.29%	131,822
Oct 27, 2026	42.71	43.13	42.61	43.12	43.12	0.72%	27,127
Oct 26, 2026	42.70	43.02	42.58	42.81	42.81	0.32%	57,606
Oct 23, 2026	43.00	43.00	42.42	42.68	42.68	-1.21%	83,505
Oct 22, 2026	43.14	43.40	42.67	43.20	43.20	1.05%	132,618
Oct 21, 2026	42.49	42.80	42.41	42.75	42.75	0.11%	52,063
Oct 20, 2026	41.82	42.74	41.82	42.71	42.70	2.67%	180,202
Oct 19, 2026	41.52	41.89	41.52	41.59	41.59	-0.16%	42,172
Oct 16, 2026	42.17	42.17	41.59	41.66	41.66	-0.74%	24,785
Oct 15, 2026	41.80	42.46	41.80	41.97	41.97	1.65%	60,616
Oct 14, 2026	40.44	41.44	40.44	41.29	41.29	2.13%	32,673
Oct 13, 2026	41.31	41.31	40.40	40.43	40.43	-1.99%	28,467
Oct 12, 2026	41.37	41.51	41.18	41.25	41.25	-0.05%	25,389
Oct 9, 2026	40.60	41.37	40.60	41.27	41.27	2.03%	1,263,440
Oct 8, 2026	40.48	40.49	39.73	40.45	40.45	-0.55%	33,742
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%	139,617
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