Fitaihi Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.80	2.84	2.80	2.81	2.81	0.36%	557,269
Feb 9, 2026	2.80	2.82	2.79	2.80	2.80	-0.36%	643,487
Feb 8, 2026	2.81	2.84	2.78	2.81	2.81	1.08%	1,000,970
Feb 5, 2026	2.85	2.85	2.76	2.78	2.78	-2.46%	1,162,405
Feb 4, 2026	2.89	2.92	2.85	2.85	2.85	-1.38%	1,222,916
Feb 3, 2026	2.93	2.94	2.88	2.89	2.89	-0.69%	1,251,121
Feb 2, 2026	2.88	2.92	2.85	2.91	2.91	1.04%	1,736,058
Feb 1, 2026	2.95	2.95	2.86	2.88	2.88	-1.71%	1,151,216
Jan 29, 2026	2.98	2.99	2.92	2.93	2.93	-1.68%	957,936
Jan 28, 2026	3.04	3.04	2.97	2.98	2.98	-1.00%	1,739,869
Jan 27, 2026	2.98	3.03	2.98	3.01	3.01	1.01%	1,681,100
Jan 26, 2026	2.97	3.00	2.95	2.98	2.98	0.34%	1,137,209
Jan 25, 2026	2.94	2.99	2.94	2.97	2.97	1.71%	1,304,888
Jan 22, 2026	2.92	2.96	2.90	2.92	2.92	0.69%	1,225,487
Jan 21, 2026	2.92	2.96	2.89	2.90	2.90	-0.68%	1,250,337
Jan 20, 2026	3.01	3.03	2.91	2.92	2.92	-2.01%	1,654,640
Jan 19, 2026	2.92	3.01	2.89	2.98	2.98	2.41%	6,496,846
Jan 18, 2026	2.85	2.96	2.83	2.91	2.91	3.93%	2,630,409
Jan 15, 2026	2.86	2.86	2.79	2.80	2.80	-2.10%	896,642
Jan 14, 2026	2.87	2.94	2.85	2.86	2.86	-0.69%	1,508,694
Jan 13, 2026	2.91	2.92	2.87	2.88	2.88	-1.03%	896,383
Jan 12, 2026	2.86	2.92	2.85	2.91	2.91	2.46%	1,484,669
Jan 11, 2026	2.77	2.85	2.76	2.84	2.84	3.27%	1,343,269
Jan 8, 2026	2.79	2.79	2.74	2.75	2.75	-1.08%	423,825
Jan 7, 2026	2.75	2.80	2.74	2.78	2.78	2.96%	992,531
Jan 6, 2026	2.72	2.77	2.69	2.70	2.70	-1.10%	1,092,211
Jan 5, 2026	2.76	2.82	2.70	2.73	2.73	-1.09%	1,302,483
Jan 4, 2026	2.87	2.87	2.70	2.76	2.76	-2.13%	1,255,927
Jan 1, 2026	2.74	2.82	2.74	2.82	2.82	2.92%	724,520
Dec 31, 2025	2.68	2.74	2.68	2.74	2.74	3.01%	843,246
Dec 30, 2025	2.75	2.76	2.64	2.66	2.66	-3.27%	599,914
Dec 29, 2025	2.68	2.77	2.67	2.75	2.75	2.61%	677,342
Dec 28, 2025	2.75	2.76	2.67	2.68	2.68	-2.55%	724,827
Dec 25, 2025	2.78	2.80	2.74	2.75	2.75	-1.08%	353,619
Dec 24, 2025	2.80	2.81	2.77	2.78	2.78	-0.71%	382,325
Dec 23, 2025	2.82	2.83	2.80	2.80	2.80	-0.71%	554,823
Dec 22, 2025	2.85	2.86	2.79	2.82	2.82	-1.05%	668,007
Dec 21, 2025	2.86	2.89	2.84	2.85	2.85	-0.35%	426,136
Dec 18, 2025	2.85	2.86	2.82	2.86	2.86	0.35%	382,872
Dec 17, 2025	2.84	2.85	2.79	2.85	2.85	1.06%	323,787
Dec 16, 2025	2.86	2.88	2.81	2.82	2.82	-1.40%	515,136
Dec 15, 2025	2.87	2.89	2.83	2.86	2.86	0.35%	463,858
Dec 14, 2025	2.91	2.92	2.85	2.85	2.85	-2.06%	519,863
Dec 11, 2025	2.94	2.94	2.89	2.91	2.91	-0.68%	502,649
Dec 10, 2025	2.91	2.94	2.91	2.93	2.93	0.69%	363,795
Dec 9, 2025	2.90	2.92	2.89	2.91	2.91	-0.34%	485,242
Dec 8, 2025	2.92	2.93	2.89	2.92	2.92	-	310,267
Dec 7, 2025	2.94	2.97	2.91	2.92	2.92	-0.34%	354,952
Dec 4, 2025	2.92	2.98	2.92	2.93	2.93	0.69%	964,075
Dec 3, 2025	2.91	2.93	2.89	2.91	2.91	-	374,008