FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.79	35.79	35.00	35.38	35.38	-0.73%	4,830
Jun 17, 2026	35.70	35.95	35.55	35.64	35.64	-0.08%	5,065
Jun 16, 2026	35.50	35.74	35.50	35.67	35.67	-0.41%	9,959
Jun 15, 2026	36.09	36.09	35.70	35.81	35.81	-0.56%	10,672
Jun 12, 2026	36.20	36.20	36.00	36.02	36.02	-0.21%	3,306
Jun 11, 2026	35.87	36.28	35.87	36.09	36.09	2.17%	19,647
Jun 10, 2026	35.83	35.97	35.33	35.33	35.33	-0.87%	16,931
Jun 9, 2026	35.40	35.67	35.36	35.64	35.64	1.48%	42,364
Jun 8, 2026	35.49	35.62	35.10	35.12	35.12	-0.91%	5,394
Jun 5, 2026	35.46	35.84	35.44	35.44	35.44	0.15%	11,577
Jun 4, 2026	35.00	35.44	35.00	35.39	35.39	2.50%	8,904
Jun 3, 2026	33.91	34.54	33.91	34.53	34.53	1.69%	11,965
Jun 2, 2026	34.21	34.21	33.82	33.95	33.95	-1.29%	2,707
Jun 1, 2026	34.85	34.85	34.33	34.40	34.40	-1.78%	1,804
May 29, 2026	35.15	35.15	34.98	35.02	35.02	-0.40%	2,154
May 28, 2026	35.10	35.22	35.05	35.17	35.17	0.87%	9,864
May 27, 2026	34.71	35.00	34.71	34.86	34.86	0.56%	2,965
May 26, 2026	34.82	34.84	34.66	34.67	34.67	-0.57%	3,179
May 22, 2026	34.82	35.01	34.75	34.87	34.87	0.97%	7,859
May 21, 2026	34.07	34.53	34.07	34.53	34.53	1.02%	10,057
May 20, 2026	34.02	34.18	33.96	34.18	34.18	0.85%	1,895
May 19, 2026	33.69	33.90	33.66	33.90	33.90	0.59%	1,184
May 18, 2026	33.73	33.76	33.70	33.70	33.70	-0.51%	549
May 15, 2026	34.36	34.36	33.84	33.87	33.87	-1.59%	6,219
May 14, 2026	34.61	34.61	34.35	34.42	34.42	-0.49%	15,301
May 13, 2026	34.28	34.61	34.28	34.59	34.59	0.77%	3,251
May 12, 2026	34.00	34.42	34.00	34.32	34.32	1.18%	6,169
May 11, 2026	33.95	34.22	33.87	33.92	33.92	0.02%	7,428
May 8, 2026	34.02	34.16	33.76	33.92	33.91	-0.26%	3,572
May 7, 2026	34.49	34.49	33.95	34.01	34.00	-1.71%	1,466
May 6, 2026	34.31	34.60	34.29	34.60	34.59	1.33%	23,369
May 5, 2026	34.12	34.23	33.96	34.14	34.14	0.52%	25,641
May 4, 2026	33.70	34.00	33.70	33.97	33.97	0.46%	8,290
May 1, 2026	33.90	33.91	33.81	33.81	33.81	-0.27%	1,408
Apr 30, 2026	33.61	34.05	33.60	33.90	33.90	1.78%	6,716
Apr 29, 2026	33.26	33.41	33.13	33.31	33.31	-0.59%	2,272
Apr 28, 2026	33.45	33.50	33.45	33.50	33.50	0.03%	821
Apr 27, 2026	33.87	33.91	33.49	33.49	33.49	-0.44%	1,966
Apr 24, 2026	33.83	33.83	33.55	33.64	33.64	-1.10%	16,109
Apr 23, 2026	34.24	34.24	34.01	34.02	34.02	-0.56%	59,293
Apr 22, 2026	34.40	34.40	34.16	34.21	34.21	0.04%	14,010
Apr 21, 2026	34.21	34.34	34.13	34.19	34.19	-1.18%	2,628
Apr 20, 2026	34.76	34.89	34.60	34.60	34.60	-0.77%	4,416
Apr 17, 2026	34.41	34.87	34.41	34.87	34.87	1.93%	2,442
Apr 16, 2026	34.55	34.55	34.17	34.21	34.21	-0.72%	8,664
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