Fitaihi Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.43	2.53	2.41	2.49	2.49	2.89%	4,095,819
Jun 10, 2026	2.48	2.48	2.42	2.42	2.42	-1.63%	281,410
Jun 9, 2026	2.43	2.48	2.43	2.46	2.46	1.23%	598,268
Jun 8, 2026	2.41	2.43	2.38	2.43	2.43	0.83%	536,238
Jun 7, 2026	2.44	2.46	2.40	2.41	2.41	-1.23%	506,741
Jun 4, 2026	2.47	2.49	2.43	2.44	2.44	-0.41%	1,436,157
Jun 3, 2026	2.46	2.49	2.45	2.45	2.45	-0.81%	757,309
Jun 2, 2026	2.50	2.50	2.46	2.47	2.47	-0.40%	823,795
Jun 1, 2026	2.45	2.50	2.43	2.48	2.48	2.06%	873,589
May 31, 2026	2.41	2.44	2.39	2.43	2.43	0.83%	765,399
May 21, 2026	2.40	2.42	2.39	2.41	2.41	0.84%	353,697
May 20, 2026	2.39	2.41	2.38	2.39	2.39	-	515,068
May 19, 2026	2.39	2.42	2.37	2.39	2.39	0.42%	660,455
May 18, 2026	2.41	2.43	2.38	2.38	2.38	-1.24%	1,641,677
May 17, 2026	2.45	2.46	2.40	2.41	2.41	-1.63%	540,969
May 14, 2026	2.45	2.47	2.44	2.45	2.45	-	514,699
May 13, 2026	2.46	2.46	2.44	2.45	2.45	-0.81%	459,228
May 12, 2026	2.50	2.50	2.45	2.47	2.47	-0.80%	691,129
May 11, 2026	2.46	2.50	2.40	2.49	2.49	-1.97%	2,357,535
May 10, 2026	2.55	2.56	2.52	2.54	2.54	-0.39%	505,270
May 7, 2026	2.56	2.58	2.54	2.55	2.55	-0.39%	919,566
May 6, 2026	2.59	2.62	2.55	2.56	2.56	-1.16%	1,823,919
May 5, 2026	2.66	2.66	2.59	2.59	2.59	-2.63%	1,370,555
May 4, 2026	2.68	2.69	2.64	2.66	2.66	-	1,115,746
May 3, 2026	2.65	2.68	2.65	2.66	2.66	0.38%	1,282,474
Apr 30, 2026	2.66	2.67	2.64	2.65	2.65	-0.38%	731,173
Apr 29, 2026	2.64	2.67	2.63	2.66	2.66	1.14%	901,342
Apr 28, 2026	2.65	2.68	2.63	2.63	2.63	-1.13%	1,703,774
Apr 27, 2026	2.65	2.67	2.63	2.66	2.66	0.38%	1,801,224
Apr 26, 2026	2.68	2.70	2.64	2.65	2.65	-0.75%	1,335,607
Apr 23, 2026	2.67	2.77	2.65	2.67	2.67	-	5,635,586
Apr 22, 2026	2.68	2.69	2.64	2.67	2.67	-0.37%	692,616
Apr 21, 2026	2.66	2.70	2.64	2.68	2.68	1.13%	1,023,163
Apr 20, 2026	2.66	2.67	2.65	2.65	2.65	-1.12%	493,468
Apr 19, 2026	2.68	2.71	2.66	2.68	2.68	-	976,446
Apr 16, 2026	2.70	2.71	2.67	2.68	2.68	-0.37%	950,064
Apr 15, 2026	2.66	2.69	2.66	2.69	2.69	1.13%	834,129
Apr 14, 2026	2.61	2.67	2.61	2.66	2.66	1.92%	773,684
Apr 13, 2026	2.64	2.64	2.61	2.61	2.61	-1.14%	545,391
Apr 12, 2026	2.66	2.67	2.62	2.64	2.64	-1.12%	581,346
Apr 9, 2026	2.72	2.72	2.64	2.67	2.67	-1.11%	1,071,848
Apr 8, 2026	2.59	2.71	2.58	2.70	2.70	6.30%	3,460,758
Apr 7, 2026	2.61	2.61	2.51	2.54	2.54	-2.68%	687,697
Apr 6, 2026	2.62	2.62	2.59	2.61	2.61	-	458,983
Apr 5, 2026	2.60	2.64	2.57	2.61	2.61	-	824,291
Apr 2, 2026	2.64	2.64	2.59	2.61	2.61	-1.14%	885,565
Apr 1, 2026	2.60	2.66	2.59	2.64	2.64	1.93%	1,706,739
Mar 31, 2026	2.57	2.61	2.55	2.59	2.59	0.78%	1,386,251
Mar 30, 2026	2.58	2.59	2.55	2.57	2.57	-1.15%	929,667
Mar 29, 2026	2.53	2.62	2.53	2.60	2.60	2.77%	1,874,116