FTHM(FTHM)
FTHM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $0.73 | $0.73 | $0.71 | $0.72 | 41,769 |
| 8/19/2026 | $0.74 | $0.74 | $0.71 | $0.72 | 117,844 |
| 8/18/2026 | $0.72 | $0.73 | $0.70 | $0.71 | 42,900 |
| 8/17/2026 | $0.73 | $0.75 | $0.72 | $0.72 | 56,526 |
| 8/14/2026 | $0.75 | $0.77 | $0.74 | $0.75 | 180,637 |
| 8/13/2026 | $0.71 | $0.77 | $0.71 | $0.74 | 56,600 |
| 8/12/2026 | $0.71 | $0.73 | $0.69 | $0.70 | 56,300 |
| 8/11/2026 | $0.75 | $0.75 | $0.70 | $0.71 | 90,700 |
| 8/10/2026 | $0.75 | $0.79 | $0.72 | $0.72 | 99,291 |
| 8/7/2026 | $0.73 | $0.80 | $0.73 | $0.76 | 192,800 |
| 8/6/2026 | $0.72 | $0.76 | $0.71 | $0.75 | 127,500 |
| 8/5/2026 | $0.86 | $0.86 | $0.69 | $0.74 | 293,844 |
| 8/4/2026 | $0.81 | $0.92 | $0.81 | $0.87 | 260,500 |
| 8/3/2026 | $0.78 | $0.86 | $0.78 | $0.83 | 154,029 |
| 7/31/2026 | $0.78 | $0.82 | $0.77 | $0.80 | 118,600 |
| 7/30/2026 | $0.81 | $0.81 | $0.79 | $0.79 | 23,900 |
| 7/29/2026 | $0.88 | $0.88 | $0.79 | $0.79 | 169,500 |
| 7/28/2026 | $0.90 | $0.92 | $0.85 | $0.86 | 80,500 |
| 7/27/2026 | $0.84 | $0.91 | $0.84 | $0.91 | 188,200 |
| 7/24/2026 | $0.86 | $0.88 | $0.82 | $0.85 | 64,500 |
| 7/23/2026 | $0.86 | $0.86 | $0.80 | $0.85 | 401,622 |
| 7/22/2026 | $0.88 | $0.91 | $0.86 | $0.87 | 40,607 |
| 7/21/2026 | $0.85 | $0.91 | $0.85 | $0.90 | 48,900 |
| 7/20/2026 | $0.87 | $0.87 | $0.83 | $0.87 | 126,500 |
| 7/17/2026 | $0.91 | $0.91 | $0.86 | $0.87 | 98,700 |
| 7/16/2026 | $0.96 | $0.97 | $0.91 | $0.93 | 60,300 |
| 7/15/2026 | $0.92 | $0.98 | $0.92 | $0.96 | 130,134 |
| 7/14/2026 | $0.92 | $0.96 | $0.90 | $0.92 | 107,400 |
| 7/13/2026 | $0.94 | $0.99 | $0.89 | $0.90 | 208,568 |
| 7/10/2026 | $0.99 | $1.01 | $0.93 | $0.95 | 271,904 |
| 7/9/2026 | $0.95 | $1.03 | $0.95 | $1.00 | 228,100 |
| 7/8/2026 | $0.98 | $1.00 | $0.94 | $0.97 | 239,908 |
| 7/7/2026 | $1.00 | $1.02 | $0.99 | $1.00 | 315,431 |
| 7/6/2026 | $1.05 | $1.08 | $1.00 | $1.01 | 272,728 |
| 7/2/2026 | $1.11 | $1.14 | $1.02 | $1.04 | 425,100 |
| 7/1/2026 | $1.00 | $1.15 | $1.00 | $1.10 | 560,973 |
| 6/30/2026 | $1.07 | $1.07 | $1.00 | $1.01 | 598,204 |
| 6/29/2026 | $1.08 | $1.12 | $1.01 | $1.07 | 643,232 |
| 6/26/2026 | $1.06 | $1.10 | $1.02 | $1.07 | 469,400 |
| 6/25/2026 | $1.15 | $1.19 | $1.06 | $1.07 | 906,100 |
| 6/24/2026 | $1.17 | $1.27 | $1.17 | $1.17 | 910,700 |
| 6/23/2026 | $1.02 | $1.22 | $1.02 | $1.19 | 3.49M |
| 6/22/2026 | $1.09 | $1.15 | $1.02 | $1.03 | 2.22M |
| 6/18/2026 | $1.13 | $1.24 | $1.06 | $1.07 | 4.66M |
| 6/17/2026 | $1.06 | $1.43 | $1.01 | $1.11 | 74.58M |
| 6/16/2026 | $0.48 | $0.77 | $0.45 | $0.63 | 13.09M |
| 6/15/2026 | $0.43 | $0.60 | $0.42 | $0.44 | 1.63M |
| 6/12/2026 | $0.43 | $0.45 | $0.40 | $0.42 | 223,416 |
| 6/11/2026 | $0.46 | $0.46 | $0.41 | $0.43 | 151,466 |
| 6/10/2026 | $0.46 | $0.48 | $0.45 | $0.45 | 148,624 |
| 6/9/2026 | $0.49 | $0.49 | $0.46 | $0.46 | 253,828 |
| 6/8/2026 | $0.51 | $0.51 | $0.50 | $0.51 | 487,521 |
| 6/5/2026 | $0.55 | $0.56 | $0.49 | $0.50 | 183,039 |
| 6/4/2026 | $0.52 | $0.56 | $0.52 | $0.52 | 90,133 |
| 6/3/2026 | $0.55 | $0.59 | $0.54 | $0.54 | 62,717 |
| 6/2/2026 | $0.58 | $0.58 | $0.52 | $0.54 | 147,000 |
| 6/1/2026 | $0.58 | $0.59 | $0.56 | $0.58 | 88,800 |
| 5/29/2026 | $0.56 | $0.60 | $0.56 | $0.57 | 90,541 |
| 5/28/2026 | $0.57 | $0.59 | $0.57 | $0.59 | 51,700 |
| 5/27/2026 | $0.57 | $0.60 | $0.56 | $0.57 | 53,372 |
| 5/26/2026 | $0.58 | $0.59 | $0.53 | $0.57 | 408,731 |
| 5/22/2026 | $0.64 | $0.65 | $0.58 | $0.61 | 257,900 |