Fitaihi Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.24	2.26	2.22	2.25	2.25	0.45%	397,111
Sep 22, 2026	2.22	2.25	2.22	2.24	2.24	0.90%	255,348
Sep 21, 2026	2.23	2.25	2.21	2.22	2.22	-0.45%	399,761
Sep 20, 2026	2.27	2.27	2.22	2.23	2.23	-1.76%	562,411
Sep 17, 2026	2.24	2.28	2.20	2.27	2.27	1.34%	1,827,560
Sep 16, 2026	2.23	2.26	2.23	2.24	2.24	-	918,010
Sep 15, 2026	2.30	2.31	2.24	2.24	2.24	-2.18%	1,373,277
Sep 14, 2026	2.31	2.32	2.29	2.29	2.29	-0.87%	598,829
Sep 13, 2026	2.32	2.33	2.29	2.31	2.31	-0.86%	783,761
Sep 10, 2026	2.35	2.36	2.32	2.33	2.33	-0.85%	1,142,092
Sep 9, 2026	2.39	2.39	2.35	2.35	2.35	-1.26%	1,070,730
Sep 8, 2026	2.39	2.41	2.37	2.38	2.38	-0.42%	1,485,581
Sep 7, 2026	2.41	2.41	2.38	2.39	2.39	-0.42%	825,820
Sep 6, 2026	2.40	2.42	2.39	2.40	2.40	-0.41%	914,965
Sep 3, 2026	2.40	2.42	2.40	2.41	2.41	0.42%	607,911
Sep 2, 2026	2.43	2.43	2.40	2.40	2.40	-1.23%	1,819,679
Sep 1, 2026	2.45	2.45	2.42	2.43	2.43	-	588,074
Aug 31, 2026	2.43	2.46	2.43	2.43	2.43	-0.41%	1,045,165
Aug 30, 2026	2.47	2.47	2.42	2.44	2.44	-0.81%	879,466
Aug 27, 2026	2.47	2.49	2.45	2.46	2.46	-0.81%	1,029,064
Aug 26, 2026	2.50	2.52	2.47	2.48	2.48	-0.80%	1,797,041
Aug 25, 2026	2.47	2.50	2.45	2.50	2.50	1.21%	3,969,262
Aug 24, 2026	2.47	2.48	2.46	2.47	2.47	0.82%	1,029,080
Aug 23, 2026	2.45	2.48	2.45	2.45	2.45	-	1,545,964
Aug 20, 2026	2.41	2.46	2.40	2.45	2.45	2.08%	3,156,209
Aug 19, 2026	2.42	2.42	2.39	2.40	2.40	-0.41%	821,440
Aug 18, 2026	2.41	2.42	2.40	2.41	2.41	-	891,725
Aug 17, 2026	2.45	2.46	2.40	2.41	2.41	-2.03%	1,259,679
Aug 16, 2026	2.46	2.48	2.43	2.46	2.46	0.82%	778,915
Aug 13, 2026	2.42	2.46	2.42	2.44	2.44	0.41%	1,257,961
Aug 12, 2026	2.42	2.45	2.42	2.43	2.43	-0.41%	929,643
Aug 11, 2026	2.44	2.46	2.41	2.44	2.44	-	1,210,160
Aug 10, 2026	2.41	2.46	2.39	2.44	2.44	0.41%	2,099,263
Aug 9, 2026	2.45	2.46	2.41	2.43	2.43	-0.82%	1,124,984
Aug 6, 2026	2.48	2.51	2.43	2.45	2.45	-	2,172,760
Aug 5, 2026	2.51	2.52	2.45	2.45	2.45	-2.39%	2,074,687
Aug 4, 2026	2.55	2.57	2.50	2.51	2.51	-1.57%	3,025,844
Aug 3, 2026	2.39	2.56	2.38	2.55	2.55	6.25%	7,395,083
Aug 2, 2026	2.37	2.43	2.37	2.40	2.40	1.27%	1,455,000
Jul 30, 2026	2.40	2.41	2.37	2.37	2.37	-1.25%	1,192,748
Jul 29, 2026	2.42	2.42	2.37	2.40	2.40	-0.83%	1,338,184
Jul 28, 2026	2.40	2.47	2.38	2.42	2.42	0.83%	2,966,413
Jul 27, 2026	2.41	2.43	2.40	2.40	2.40	-1.23%	389,754
Jul 26, 2026	2.40	2.44	2.39	2.43	2.43	1.25%	1,021,032
Jul 23, 2026	2.41	2.41	2.39	2.40	2.40	-0.41%	511,671
Jul 22, 2026	2.40	2.42	2.38	2.41	2.41	0.42%	377,617
Jul 21, 2026	2.46	2.46	2.39	2.40	2.40	-1.64%	1,296,608
Jul 20, 2026	2.50	2.50	2.44	2.44	2.44	-1.21%	1,427,154
Jul 19, 2026	2.46	2.51	2.43	2.47	2.47	0.41%	1,957,352
Jul 16, 2026	2.48	2.51	2.46	2.46	2.46	-0.81%	1,233,448