FTH(FTH)
FTH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $23.58 | $25.95 | $22.46 | $25.00 | 122,889 |
| 6/29/2026 | $25.01 | $25.09 | $21.13 | $23.22 | 66,778 |
| 6/26/2026 | $26.01 | $26.99 | $22.41 | $22.87 | 145,921 |
| 6/25/2026 | $26.77 | $27.03 | $22.80 | $24.67 | 83,658 |
| 6/24/2026 | $24.05 | $27.77 | $24.05 | $24.54 | 103,024 |
| 6/23/2026 | $23.30 | $28.98 | $22.83 | $24.00 | 140,304 |
| 6/22/2026 | $19.76 | $24.04 | $17.50 | $23.19 | 102,474 |
| 6/18/2026 | $17.24 | $19.65 | $16.42 | $17.82 | 66,038 |
| 6/17/2026 | $14.12 | $17.34 | $14.01 | $16.65 | 166,959 |
| 6/16/2026 | $13.49 | $14.85 | $13.43 | $14.53 | 155,542 |
| 6/15/2026 | $15.21 | $16.52 | $13.76 | $13.85 | 219,749 |
| 6/12/2026 | $11.00 | $13.12 | $11.00 | $13.00 | 58,062 |
| 6/11/2026 | $13.27 | $13.27 | $10.78 | $10.79 | 71,197 |
| 6/10/2026 | $12.81 | $13.23 | $11.21 | $11.41 | 52,050 |
| 6/9/2026 | $12.81 | $13.18 | $12.35 | $12.63 | 55,633 |
| 6/8/2026 | $14.81 | $14.85 | $12.63 | $13.00 | 49,551 |
| 6/5/2026 | $16.45 | $17.58 | $14.01 | $14.65 | 50,832 |
| 6/4/2026 | $15.23 | $17.90 | $15.23 | $16.60 | 36,800 |
| 6/3/2026 | $16.83 | $18.60 | $15.31 | $15.85 | 44,500 |
| 6/2/2026 | $20.55 | $20.60 | $15.68 | $16.10 | 60,567 |
| 6/1/2026 | $21.14 | $21.20 | $18.32 | $19.79 | 66,900 |
| 5/29/2026 | $19.03 | $21.50 | $18.99 | $21.14 | 70,005 |
| 5/28/2026 | $17.80 | $17.95 | $16.69 | $17.59 | 40,500 |
| 5/27/2026 | $16.64 | $17.60 | $15.48 | $16.65 | 53,510 |
| 5/26/2026 | $18.48 | $18.59 | $16.47 | $16.47 | 27,200 |
| 5/22/2026 | $18.47 | $19.16 | $17.29 | $17.79 | 21,119 |
| 5/21/2026 | $17.18 | $18.40 | $17.18 | $17.56 | 16,000 |
| 5/20/2026 | $16.43 | $19.42 | $16.43 | $17.58 | 26,411 |
| 5/19/2026 | $20.19 | $20.19 | $16.07 | $16.77 | 51,500 |
| 5/18/2026 | $19.61 | $22.49 | $19.61 | $19.91 | 47,400 |
| 5/15/2026 | $19.60 | $21.26 | $18.60 | $20.43 | 41,023 |
| 5/14/2026 | $20.66 | $21.00 | $19.82 | $19.82 | 15,722 |
| 5/13/2026 | $21.00 | $21.96 | $20.40 | $21.08 | 39,200 |
| 5/12/2026 | $20.73 | $21.98 | $20.70 | $21.00 | 28,423 |
| 5/11/2026 | $23.06 | $24.43 | $20.73 | $20.73 | 25,213 |
| 5/8/2026 | $23.76 | $25.24 | $22.75 | $23.40 | 16,234 |
| 5/7/2026 | $26.60 | $27.18 | $23.76 | $23.76 | 23,052 |
| 5/6/2026 | $25.19 | $27.92 | $25.19 | $26.02 | 22,500 |
| 5/5/2026 | $27.70 | $27.70 | $25.78 | $25.86 | 23,730 |
| 5/4/2026 | $30.00 | $33.00 | $25.90 | $26.70 | 57,945 |
| 5/1/2026 | $27.36 | $27.97 | $25.03 | $26.96 | 28,500 |
| 4/30/2026 | $28.77 | $28.77 | $26.62 | $26.62 | 36,500 |
| 4/29/2026 | $29.11 | $29.77 | $26.31 | $28.30 | 26,148 |
| 4/28/2026 | $30.93 | $31.45 | $26.47 | $29.11 | 93,900 |
| 4/27/2026 | $31.14 | $32.40 | $30.61 | $31.54 | 11,935 |
| 4/24/2026 | $31.71 | $32.27 | $30.80 | $31.79 | 6,144 |
| 4/23/2026 | $30.81 | $33.23 | $29.80 | $32.62 | 25,815 |
| 4/22/2026 | $30.96 | $31.97 | $30.93 | $31.64 | 11,745 |
| 4/21/2026 | $32.81 | $32.81 | $29.56 | $30.36 | 24,865 |
| 4/20/2026 | $32.92 | $33.83 | $30.20 | $31.39 | 64,970 |
| 4/17/2026 | $29.97 | $30.99 | $29.05 | $30.49 | 25,600 |
| 4/16/2026 | $29.10 | $30.55 | $28.75 | $29.22 | 16,250 |
| 4/15/2026 | $29.30 | $29.30 | $25.78 | $29.21 | 57,200 |
| 4/14/2026 | $31.77 | $31.77 | $28.25 | $28.70 | 29,841 |
| 4/13/2026 | $29.59 | $31.02 | $29.20 | $30.15 | 42,803 |
| 4/10/2026 | $30.26 | $31.00 | $29.21 | $29.89 | 11,900 |
| 4/9/2026 | $31.50 | $32.30 | $30.30 | $30.53 | 57,000 |
| 4/8/2026 | $31.65 | $32.19 | $29.82 | $31.71 | 31,600 |
| 4/7/2026 | $33.14 | $34.70 | $28.51 | $30.19 | 52,571 |
| 4/6/2026 | $31.07 | $34.83 | $30.87 | $33.38 | 33,400 |
| 4/2/2026 | $32.90 | $36.07 | $30.04 | $31.02 | 66,426 |
| 4/1/2026 | $31.70 | $36.02 | $31.70 | $34.79 | 67,854 |