FHTX(FHTX)
FHTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $5.03 | $5.08 | $4.76 | $4.85 | 122,100 |
| 7/23/2026 | $5.12 | $5.16 | $4.99 | $5.07 | 136,500 |
| 7/22/2026 | $5.08 | $5.22 | $5.05 | $5.21 | 154,100 |
| 7/21/2026 | $5.19 | $5.32 | $5.13 | $5.16 | 180,628 |
| 7/20/2026 | $5.21 | $5.39 | $5.13 | $5.19 | 393,200 |
| 7/17/2026 | $4.95 | $5.28 | $4.86 | $5.19 | 408,300 |
| 7/16/2026 | $5.41 | $5.43 | $4.89 | $5.07 | 294,500 |
| 7/15/2026 | $5.36 | $5.48 | $5.07 | $5.45 | 246,643 |
| 7/14/2026 | $5.40 | $5.51 | $5.28 | $5.38 | 239,100 |
| 7/13/2026 | $5.94 | $5.94 | $5.34 | $5.44 | 286,131 |
| 7/10/2026 | $5.95 | $6.06 | $5.66 | $5.95 | 293,968 |
| 7/9/2026 | $6.09 | $6.33 | $5.88 | $6.01 | 392,300 |
| 7/8/2026 | $5.91 | $6.57 | $5.84 | $6.17 | 970,946 |
| 7/7/2026 | $5.05 | $6.24 | $5.05 | $6.00 | 1.51M |
| 7/6/2026 | $5.27 | $5.34 | $4.99 | $5.05 | 360,300 |
| 7/2/2026 | $5.02 | $5.34 | $4.83 | $5.30 | 401,703 |
| 7/1/2026 | $4.90 | $5.11 | $4.74 | $5.01 | 326,469 |
| 6/30/2026 | $4.83 | $4.95 | $4.76 | $4.88 | 260,547 |
| 6/29/2026 | $4.27 | $4.96 | $4.17 | $4.86 | 389,441 |
| 6/26/2026 | $4.01 | $4.29 | $3.98 | $4.22 | 1.23M |
| 6/25/2026 | $4.09 | $4.16 | $3.99 | $4.03 | 117,700 |
| 6/24/2026 | $4.14 | $4.25 | $4.07 | $4.08 | 126,240 |
| 6/23/2026 | $4.13 | $4.35 | $4.11 | $4.14 | 129,949 |
| 6/22/2026 | $4.20 | $4.28 | $4.14 | $4.18 | 202,325 |
| 6/18/2026 | $4.13 | $4.17 | $4.05 | $4.15 | 191,100 |
| 6/17/2026 | $4.02 | $4.24 | $3.99 | $4.05 | 141,644 |
| 6/16/2026 | $4.12 | $4.18 | $3.96 | $4.01 | 87,723 |
| 6/15/2026 | $4.21 | $4.29 | $4.03 | $4.11 | 129,706 |
| 6/12/2026 | $4.05 | $4.23 | $4.03 | $4.18 | 157,716 |
| 6/11/2026 | $3.89 | $4.10 | $3.83 | $4.06 | 317,800 |
| 6/10/2026 | $3.89 | $3.98 | $3.81 | $3.85 | 161,500 |
| 6/9/2026 | $3.75 | $3.88 | $3.72 | $3.87 | 138,203 |
| 6/8/2026 | $3.76 | $3.76 | $3.63 | $3.71 | 129,700 |
| 6/5/2026 | $3.73 | $3.80 | $3.62 | $3.73 | 119,000 |
| 6/4/2026 | $3.68 | $3.82 | $3.64 | $3.74 | 136,000 |
| 6/3/2026 | $3.62 | $3.68 | $3.54 | $3.64 | 144,391 |
| 6/2/2026 | $3.94 | $4.11 | $3.59 | $3.63 | 230,400 |
| 6/1/2026 | $4.27 | $4.31 | $3.94 | $3.98 | 139,480 |
| 5/29/2026 | $4.29 | $4.35 | $4.19 | $4.28 | 104,936 |
| 5/28/2026 | $4.24 | $4.40 | $4.12 | $4.27 | 144,038 |
| 5/27/2026 | $4.39 | $4.59 | $4.27 | $4.27 | 147,800 |
| 5/26/2026 | $4.28 | $4.54 | $4.15 | $4.37 | 282,912 |
| 5/22/2026 | $4.15 | $4.33 | $4.05 | $4.22 | 164,705 |
| 5/21/2026 | $4.01 | $4.18 | $3.98 | $4.16 | 126,712 |
| 5/20/2026 | $3.61 | $4.02 | $3.61 | $4.00 | 245,944 |
| 5/19/2026 | $3.76 | $3.76 | $3.59 | $3.60 | 177,565 |
| 5/18/2026 | $3.81 | $3.90 | $3.70 | $3.82 | 230,928 |
| 5/15/2026 | $4.03 | $4.03 | $3.77 | $3.79 | 257,900 |
| 5/14/2026 | $4.17 | $4.17 | $3.99 | $4.04 | 110,448 |
| 5/13/2026 | $4.22 | $4.34 | $4.13 | $4.17 | 113,245 |
| 5/12/2026 | $4.32 | $4.43 | $4.22 | $4.24 | 183,800 |
| 5/11/2026 | $4.45 | $4.53 | $4.31 | $4.33 | 123,045 |
| 5/8/2026 | $4.18 | $4.50 | $4.05 | $4.44 | 194,538 |
| 5/7/2026 | $4.68 | $4.68 | $4.09 | $4.20 | 220,227 |
| 5/6/2026 | $4.71 | $4.73 | $4.62 | $4.68 | 84,910 |
| 5/5/2026 | $4.74 | $4.86 | $4.63 | $4.64 | 89,514 |
| 5/4/2026 | $4.71 | $4.87 | $4.66 | $4.68 | 84,700 |
| 5/1/2026 | $4.72 | $4.83 | $4.66 | $4.76 | 90,377 |
| 4/30/2026 | $4.77 | $4.80 | $4.63 | $4.75 | 118,005 |
| 4/29/2026 | $5.12 | $5.15 | $4.74 | $4.76 | 130,642 |
| 4/28/2026 | $5.21 | $5.36 | $5.01 | $5.17 | 129,035 |
| 4/27/2026 | $5.27 | $5.53 | $5.21 | $5.21 | 143,700 |