FTXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.55	32.60	32.52	32.53	32.53	-0.18%	30,759
Dec 4, 2025	32.72	32.75	32.59	32.59	32.59	-0.49%	26,302
Dec 3, 2025	32.58	32.86	32.58	32.75	32.75	1.18%	2,259
Dec 2, 2025	32.46	32.58	32.37	32.37	32.37	-0.60%	2,040
Dec 1, 2025	33.10	33.10	32.57	32.57	32.57	-1.76%	1,624
Nov 28, 2025	33.15	33.15	33.15	33.15	33.15	-0.34%	559
Nov 26, 2025	33.18	33.36	33.11	33.26	33.26	0.37%	2,488
Nov 25, 2025	32.99	33.14	32.90	33.14	33.14	2.02%	1,733
Nov 24, 2025	32.64	32.66	32.49	32.49	32.49	1.24%	3,885
Nov 21, 2025	31.54	32.27	31.54	32.09	32.09	2.05%	3,441
Nov 20, 2025	31.78	31.82	31.42	31.44	31.44	-0.53%	3,450
Nov 19, 2025	31.77	31.77	31.55	31.61	31.61	-0.90%	1,049
Nov 18, 2025	31.68	31.96	31.68	31.90	31.90	1.14%	4,033
Nov 17, 2025	31.36	31.90	31.36	31.54	31.54	0.65%	1,139
Nov 14, 2025	31.34	31.61	31.12	31.33	31.33	-0.54%	5,451
Nov 13, 2025	31.48	31.93	31.48	31.51	31.51	0.05%	15,570
Nov 12, 2025	31.50	31.55	31.45	31.49	31.49	0.57%	4,532
Nov 11, 2025	30.69	31.35	30.69	31.31	31.31	2.98%	8,984
Nov 10, 2025	30.32	30.40	30.20	30.40	30.40	0.80%	1,658
Nov 7, 2025	30.09	30.18	29.89	30.16	30.16	-0.22%	1,509
Nov 6, 2025	30.17	30.28	30.17	30.23	30.23	0.14%	2,682
Nov 5, 2025	30.24	30.25	30.17	30.19	30.19	1.11%	1,650
Nov 4, 2025	29.93	29.93	29.86	29.86	29.85	-0.47%	687
Nov 3, 2025	29.98	30.00	29.98	30.00	30.00	-0.60%	505
Oct 31, 2025	30.04	30.18	30.04	30.18	30.18	0.79%	3,114
Oct 30, 2025	29.45	30.06	29.45	29.94	29.94	1.82%	778
Oct 29, 2025	29.49	29.65	29.40	29.40	29.40	-0.30%	5,384
Oct 28, 2025	29.62	29.62	29.47	29.49	29.49	-0.37%	3,934
Oct 27, 2025	29.49	29.64	29.49	29.60	29.60	0.40%	1,971
Oct 24, 2025	29.53	29.53	29.49	29.49	29.49	0.22%	811
Oct 23, 2025	29.44	29.44	29.42	29.42	29.42	0.18%	1,947
Oct 22, 2025	29.42	29.52	29.37	29.37	29.37	-0.34%	1,780
Oct 21, 2025	29.35	29.48	29.25	29.47	29.47	0.21%	5,148
Oct 20, 2025	29.28	29.41	29.28	29.41	29.41	0.83%	3,554
Oct 17, 2025	28.85	29.16	28.85	29.16	29.16	0.82%	2,539
Oct 16, 2025	29.20	29.20	28.93	28.93	28.93	-0.36%	863
Oct 15, 2025	28.87	29.03	28.87	29.03	29.03	0.37%	1,276
Oct 14, 2025	28.77	28.96	28.77	28.93	28.93	0.03%	973
Oct 13, 2025	28.89	29.06	28.86	28.92	28.92	-0.04%	19,449
Oct 10, 2025	29.13	29.13	28.91	28.93	28.93	-1.15%	1,133
Oct 9, 2025	29.46	29.46	29.25	29.27	29.27	-0.23%	380
Oct 8, 2025	29.36	29.40	29.34	29.34	29.33	-0.25%	1,704
Oct 7, 2025	29.36	29.41	29.31	29.41	29.41	-0.18%	42,880
Oct 6, 2025	29.75	29.75	29.43	29.46	29.46	-0.76%	3,952
Oct 3, 2025	29.79	29.80	29.69	29.69	29.69	0.54%	1,209
Oct 2, 2025	29.60	29.60	29.35	29.53	29.53	-0.50%	5,450
Oct 1, 2025	29.00	29.76	29.00	29.68	29.68	4.05%	10,105
Sep 30, 2025	28.45	28.58	28.36	28.52	28.52	2.50%	2,579
Sep 29, 2025	27.75	27.83	27.72	27.83	27.83	0.57%	1,661
Sep 26, 2025	27.41	27.67	27.40	27.67	27.67	1.35%	1,374