FHTX(FHTX)
FHTX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.01 | $4.03 | $3.96 | $3.97 | 8,915 |
| 5/20/2026 | $3.61 | $4.02 | $3.61 | $4.00 | 245,900 |
| 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 | $3.98 | $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 |
| 4/24/2026 | $5.17 | $5.38 | $5.10 | $5.31 | 81,100 |
| 4/23/2026 | $5.33 | $5.44 | $5.08 | $5.19 | 81,500 |
| 4/22/2026 | $5.22 | $5.47 | $5.22 | $5.39 | 106,700 |
| 4/21/2026 | $5.47 | $5.47 | $5.25 | $5.27 | 96,300 |
| 4/20/2026 | $5.19 | $5.59 | $5.19 | $5.51 | 126,943 |
| 4/17/2026 | $4.99 | $5.30 | $4.99 | $5.29 | 153,700 |
| 4/16/2026 | $4.84 | $4.86 | $4.76 | $4.86 | 100,015 |
| 4/15/2026 | $4.84 | $4.98 | $4.81 | $4.87 | 137,427 |
| 4/14/2026 | $4.71 | $4.92 | $4.71 | $4.85 | 99,500 |
| 4/13/2026 | $4.61 | $4.79 | $4.54 | $4.69 | 141,100 |
| 4/10/2026 | $4.78 | $4.78 | $4.53 | $4.59 | 160,900 |
| 4/9/2026 | $4.81 | $4.87 | $4.58 | $4.79 | 302,527 |
| 4/8/2026 | $5.18 | $5.20 | $4.82 | $4.89 | 152,500 |
| 4/7/2026 | $4.83 | $4.99 | $4.71 | $4.97 | 75,864 |
| 4/6/2026 | $4.90 | $5.10 | $4.85 | $4.88 | 126,924 |
| 4/2/2026 | $4.75 | $5.03 | $4.70 | $4.93 | 87,700 |
| 4/1/2026 | $4.85 | $5.05 | $4.85 | $4.90 | 89,200 |
| 3/31/2026 | $4.52 | $4.84 | $4.52 | $4.78 | 144,100 |
| 3/30/2026 | $4.54 | $4.65 | $4.35 | $4.42 | 171,638 |
| 3/27/2026 | $4.85 | $4.93 | $4.48 | $4.50 | 127,243 |
| 3/26/2026 | $4.84 | $5.07 | $4.77 | $4.90 | 128,500 |
| 3/25/2026 | $4.88 | $5.10 | $4.88 | $4.93 | 122,418 |
| 3/24/2026 | $5.06 | $5.11 | $4.74 | $4.80 | 162,500 |
| 3/23/2026 | $5.15 | $5.36 | $5.05 | $5.09 | 166,400 |
| 3/20/2026 | $4.90 | $5.14 | $4.82 | $5.00 | 398,900 |
| 3/19/2026 | $4.76 | $4.96 | $4.74 | $4.89 | 192,700 |
| 3/18/2026 | $5.06 | $5.06 | $4.80 | $4.88 | 231,600 |
| 3/17/2026 | $4.93 | $5.20 | $4.93 | $5.06 | 125,600 |
| 3/16/2026 | $4.92 | $5.21 | $4.92 | $4.97 | 278,700 |
| 3/13/2026 | $4.99 | $5.14 | $4.76 | $4.90 | 229,608 |
| 3/12/2026 | $5.60 | $5.60 | $4.60 | $4.92 | 476,147 |
| 3/11/2026 | $5.44 | $5.69 | $5.42 | $5.65 | 107,600 |
| 3/10/2026 | $5.45 | $5.81 | $5.37 | $5.49 | 246,400 |
| 3/9/2026 | $5.72 | $5.80 | $5.34 | $5.48 | 190,756 |
| 3/6/2026 | $5.45 | $5.83 | $5.44 | $5.78 | 162,000 |
| 3/5/2026 | $5.63 | $5.73 | $5.43 | $5.64 | 146,300 |
| 3/4/2026 | $5.59 | $5.81 | $5.44 | $5.67 | 107,146 |
| 3/3/2026 | $5.56 | $5.74 | $5.32 | $5.52 | 174,024 |
| 3/2/2026 | $5.50 | $5.81 | $5.50 | $5.76 | 132,900 |
| 2/27/2026 | $5.68 | $5.75 | $5.58 | $5.68 | 83,648 |
| 2/26/2026 | $5.80 | $5.83 | $5.59 | $5.76 | 123,513 |
| 2/25/2026 | $5.74 | $5.96 | $5.66 | $5.80 | 156,709 |
| 2/24/2026 | $5.76 | $5.90 | $5.64 | $5.67 | 86,100 |
| 2/23/2026 | $5.73 | $5.91 | $5.61 | $5.75 | 80,500 |
| 2/20/2026 | $5.77 | $5.77 | $5.22 | $5.73 | 92,700 |