FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	34.67	34.76	34.28	34.46	34.46	-0.58%	5,778
Apr 14, 2026	34.27	34.72	34.27	34.66	34.66	1.35%	2,174
Apr 13, 2026	34.05	34.20	34.05	34.20	34.19	0.49%	925
Apr 10, 2026	34.67	34.67	33.94	34.03	34.03	-1.66%	3,243
Apr 9, 2026	34.46	34.60	34.36	34.60	34.60	-0.02%	1,592
Apr 8, 2026	34.32	34.61	34.32	34.61	34.61	2.37%	1,116
Apr 7, 2026	33.79	33.85	33.50	33.81	33.81	-0.54%	15,367
Apr 6, 2026	34.20	34.20	34.00	34.00	34.00	-0.61%	7,817
Apr 2, 2026	34.29	34.29	34.20	34.20	34.20	-1.14%	1,027
Apr 1, 2026	34.62	34.70	34.60	34.60	34.59	0.69%	1,704
Mar 31, 2026	33.73	34.36	33.73	34.36	34.36	2.61%	2,638
Mar 30, 2026	33.37	33.55	33.37	33.48	33.48	1.38%	6,838
Mar 27, 2026	33.68	33.68	33.03	33.03	33.03	-2.08%	1,994
Mar 26, 2026	33.80	33.87	33.70	33.73	33.73	-0.26%	10,054
Mar 25, 2026	33.85	33.94	33.75	33.82	33.76	2.19%	3,289
Mar 24, 2026	32.94	33.21	32.93	33.09	33.04	-0.01%	5,357
Mar 23, 2026	33.32	33.32	33.06	33.10	33.04	0.44%	32,780
Mar 20, 2026	33.22	33.22	32.84	32.95	32.90	-1.27%	2,265
Mar 19, 2026	33.34	33.44	33.23	33.38	33.32	-0.10%	1,653
Mar 18, 2026	33.51	33.55	33.35	33.41	33.35	-1.54%	3,579
Mar 17, 2026	33.95	34.18	33.93	33.93	33.87	0.20%	3,410
Mar 16, 2026	33.90	33.90	33.79	33.86	33.81	0.70%	1,610
Mar 13, 2026	33.75	33.82	33.63	33.63	33.57	-0.46%	2,196
Mar 12, 2026	34.00	34.00	33.78	33.78	33.73	-1.96%	1,273
Mar 11, 2026	34.45	34.54	34.38	34.46	34.40	-0.33%	1,251
Mar 10, 2026	34.71	34.92	34.57	34.57	34.51	-0.02%	2,081
Mar 9, 2026	34.00	34.59	33.80	34.58	34.52	1.41%	5,956
Mar 6, 2026	33.73	34.10	33.72	34.10	34.04	-0.55%	5,158
Mar 5, 2026	34.70	34.70	34.13	34.29	34.23	-2.12%	4,564
Mar 4, 2026	34.63	35.14	34.62	35.03	34.97	0.65%	8,959
Mar 3, 2026	35.07	35.07	34.63	34.80	34.74	-1.90%	7,373
Mar 2, 2026	35.39	35.54	35.28	35.48	35.42	-0.37%	14,018
Feb 27, 2026	35.34	35.61	35.34	35.61	35.55	1.55%	7,426
Feb 26, 2026	35.50	35.50	34.97	35.07	35.01	-1.16%	2,374
Feb 25, 2026	35.54	35.54	35.43	35.48	35.42	0.19%	1,471
Feb 24, 2026	35.56	35.57	35.36	35.41	35.35	0.35%	7,579
Feb 23, 2026	35.26	35.30	35.17	35.29	35.23	0.80%	3,570
Feb 20, 2026	35.01	35.08	34.84	35.01	34.95	-0.20%	4,848
Feb 19, 2026	34.89	35.08	34.87	35.08	35.02	-0.39%	6,400
Feb 18, 2026	35.16	35.21	35.06	35.21	35.15	-0.01%	12,032
Feb 17, 2026	35.34	35.44	35.14	35.22	35.16	0.11%	54,238
Feb 13, 2026	35.35	35.40	35.18	35.18	35.12	1.14%	3,696
Feb 12, 2026	34.85	35.13	34.77	34.78	34.72	-0.37%	60,704
Feb 11, 2026	34.83	34.95	34.51	34.91	34.85	0.40%	31,986
Feb 10, 2026	35.04	35.04	34.76	34.77	34.71	-0.78%	3,854
Feb 9, 2026	35.31	35.31	34.96	35.04	34.98	-1.00%	9,464
Feb 6, 2026	34.90	35.42	34.90	35.40	35.34	2.42%	13,011
Feb 5, 2026	34.66	35.12	34.56	34.56	34.50	-0.30%	7,023
Feb 4, 2026	34.35	34.72	34.35	34.67	34.61	1.34%	2,820
Feb 3, 2026	34.66	34.66	34.21	34.21	34.15	-0.53%	1,825