Fitaihi Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	2.13	2.14	2.13	2.14	2.14	-	14,835
Oct 15, 2026	2.15	2.15	2.12	2.14	2.14	-0.47%	982,847
Oct 14, 2026	2.18	2.18	2.14	2.15	2.15	-0.92%	541,028
Oct 13, 2026	2.17	2.19	2.16	2.17	2.17	-	353,909
Oct 12, 2026	2.17	2.18	2.15	2.17	2.17	0.46%	304,637
Oct 11, 2026	2.13	2.18	2.12	2.16	2.16	-	361,571
Oct 8, 2026	2.20	2.20	2.15	2.16	2.16	-1.37%	606,201
Oct 7, 2026	2.21	2.24	2.19	2.19	2.19	-0.90%	948,355
Oct 6, 2026	2.19	2.22	2.19	2.21	2.21	0.91%	364,611
Oct 5, 2026	2.17	2.20	2.16	2.19	2.19	0.92%	312,709
Oct 4, 2026	2.17	2.19	2.16	2.17	2.17	-	323,285
Oct 1, 2026	2.16	2.18	2.15	2.17	2.17	0.46%	308,071
Sep 30, 2026	2.19	2.20	2.16	2.16	2.16	-1.37%	307,578
Sep 29, 2026	2.22	2.22	2.17	2.19	2.19	-1.35%	546,173
Sep 28, 2026	2.23	2.25	2.22	2.22	2.22	-0.45%	274,759
Sep 27, 2026	2.25	2.25	2.22	2.23	2.23	-0.89%	161,649
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