Register to chat with like-minded investors on our interactive forums.
FTHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.74 | -0.04 | -2.25% | 1.77 | 1.795 | 1.61 | 92,349 |
| May 17 2024 | 1.78 | 0.16 | 9.88% | 1.62 | 1.80 | 1.58 | 169,548 |
| May 16 2024 | 1.62 | 0.14 | 9.46% | 1.55 | 1.62 | 1.49 | 150,311 |
| May 15 2024 | 1.48 | 0.05 | 3.50% | 1.51 | 1.54 | 1.44 | 67,075 |
| May 14 2024 | 1.43 | 0.02 | 1.42% | 1.48 | 1.53 | 1.41 | 95,985 |
| May 13 2024 | 1.41 | -0.01 | -0.70% | 1.59 | 1.59 | 1.41 | 172,303 |
| May 10 2024 | 1.42 | -0.04 | -2.74% | 1.65 | 1.65 | 1.32 | 174,986 |
| May 09 2024 | 1.46 | 0.01 | 0.69% | 1.48 | 1.51 | 1.3641 | 125,372 |
| May 08 2024 | 1.45 | -0.06 | -3.97% | 1.51 | 1.5104 | 1.44 | 116,348 |
| May 07 2024 | 1.51 | -0.01 | -0.66% | 1.64 | 1.80 | 1.51 | 176,029 |
| May 06 2024 | 1.52 | -0.05 | -3.18% | 1.61 | 1.7099 | 1.51 | 65,915 |
| May 03 2024 | 1.57 | -0.02 | -1.26% | 1.57 | 1.67 | 1.56 | 7,313 |
| May 02 2024 | 1.59 | -0.05 | -3.05% | 1.65 | 1.68 | 1.5301 | 53,037 |
| May 01 2024 | 1.64 | 0.08 | 5.13% | 1.59 | 1.65 | 1.53 | 11,002 |
| Apr 30 2024 | 1.56 | 0.00 | 0.00% | 1.55 | 1.65 | 1.55 | 86,093 |
| Apr 29 2024 | 1.56 | 0.03 | 1.96% | 1.53 | 1.6099 | 1.53 | 70,638 |
| Apr 26 2024 | 1.53 | 0.05 | 3.38% | 1.49 | 1.61 | 1.45 | 64,603 |
| Apr 25 2024 | 1.48 | -0.03 | -1.86% | 1.512 | 1.5558 | 1.48 | 8,952 |
| Apr 24 2024 | 1.508 | 0.01 | 0.53% | 1.50 | 1.58 | 1.48 | 15,849 |
| Apr 23 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.56 | 1.48 | 21,704 |
| Apr 22 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.55 | 1.47 | 62,404 |
| Apr 19 2024 | 1.48 | -0.04 | -2.63% | 1.51 | 1.55 | 1.475 | 40,995 |
| Apr 18 2024 | 1.52 | -0.07 | -4.40% | 1.58 | 1.59 | 1.52 | 24,435 |
| Apr 17 2024 | 1.59 | -0.17 | -9.66% | 1.75 | 1.773 | 1.55 | 12,882 |
| Apr 16 2024 | 1.76 | 0.22 | 14.29% | 1.50 | 1.77 | 1.4701 | 117,268 |
| Apr 15 2024 | 1.54 | -0.26 | -14.44% | 1.68 | 1.7608 | 1.40 | 106,359 |
| Apr 12 2024 | 1.80 | -0.05 | -2.70% | 1.83 | 1.8392 | 1.76 | 15,291 |
| Apr 11 2024 | 1.85 | -0.04 | -2.12% | 1.88 | 1.90 | 1.81 | 10,990 |
| Apr 10 2024 | 1.89 | -0.04 | -2.07% | 1.90 | 1.94 | 1.85 | 20,037 |
| Apr 09 2024 | 1.93 | 0.03 | 1.58% | 1.89 | 1.96 | 1.88 | 25,926 |
| Apr 08 2024 | 1.90 | -0.08 | -4.04% | 1.96 | 1.96 | 1.885 | 35,849 |
| Apr 05 2024 | 1.98 | 0.02 | 1.02% | 1.99 | 2.00 | 1.9101 | 36,650 |
| Apr 04 2024 | 1.96 | -0.04 | -2.00% | 1.87 | 2.00 | 1.8603 | 88,603 |
| Apr 03 2024 | 2.00 | 0.02 | 1.01% | 1.93 | 2.02 | 1.93 | 43,565 |
| Apr 02 2024 | 1.98 | -0.02 | -1.00% | 2.03 | 2.03 | 1.9001 | 48,135 |
| Apr 01 2024 | 2.00 | 0.01 | 0.50% | 1.99 | 2.06 | 1.99 | 56,551 |
| Mar 28 2024 | 1.99 | 0.03 | 1.53% | 1.95 | 2.0245 | 1.92 | 53,227 |
| Mar 27 2024 | 1.96 | 0.06 | 3.16% | 1.90 | 1.97 | 1.85 | 159,754 |
| Mar 26 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.00 | 1.8701 | 83,498 |
| Mar 25 2024 | 2.00 | 0.08 | 4.17% | 1.91 | 2.00 | 1.87 | 54,593 |
| Mar 22 2024 | 1.92 | -0.01 | -0.52% | 1.94 | 1.99 | 1.884 | 69,812 |
| Mar 21 2024 | 1.93 | 0.00 | 0.00% | 2.00 | 2.00 | 1.85 | 46,088 |
| Mar 20 2024 | 1.93 | -0.04 | -2.03% | 1.98 | 2.03 | 1.88 | 71,398 |
| Mar 19 2024 | 1.97 | 0.08 | 4.23% | 2.42 | 2.42 | 1.885 | 324,927 |
| Mar 18 2024 | 1.89 | -0.27 | -12.50% | 2.19 | 2.25 | 1.74 | 153,915 |
| Mar 15 2024 | 2.16 | -0.30 | -12.20% | 2.28 | 2.28 | 2.02 | 231,539 |
| Mar 14 2024 | 2.46 | -0.14 | -5.38% | 2.63 | 2.64 | 2.411 | 19,071 |
| Mar 13 2024 | 2.60 | -0.02 | -0.57% | 2.62 | 2.67 | 2.59 | 8,738 |
| Mar 12 2024 | 2.615 | -0.09 | -3.15% | 2.69 | 2.75 | 2.58 | 13,250 |
| Mar 11 2024 | 2.70 | 0.01 | 0.37% | 2.65 | 2.7599 | 2.65 | 13,789 |
| Mar 08 2024 | 2.69 | 0.06 | 2.28% | 2.63 | 2.805 | 2.5601 | 38,885 |
| Mar 07 2024 | 2.63 | -0.05 | -1.87% | 2.54 | 2.63 | 2.5084 | 26,003 |
| Mar 06 2024 | 2.68 | 0.06 | 2.29% | 2.57 | 2.73 | 2.56 | 15,710 |
| Mar 05 2024 | 2.62 | -0.13 | -4.73% | 2.57 | 2.675 | 2.5259 | 24,962 |
| Mar 04 2024 | 2.75 | 0.02 | 0.73% | 2.69 | 2.76 | 2.5629 | 20,651 |
| Mar 01 2024 | 2.73 | -0.04 | -1.44% | 2.82 | 2.84 | 2.65 | 12,090 |
| Feb 29 2024 | 2.77 | -0.12 | -4.15% | 2.84 | 2.92 | 2.75 | 46,567 |
| Feb 28 2024 | 2.89 | 0.04 | 1.40% | 2.82 | 2.89 | 2.78 | 9,485 |
| Feb 27 2024 | 2.85 | -0.03 | -1.04% | 2.87 | 2.89 | 2.81 | 10,239 |
| Feb 26 2024 | 2.88 | 0.03 | 1.05% | 2.81 | 2.8999 | 2.76 | 49,895 |
| Feb 23 2024 | 2.85 | 0.10 | 3.64% | 2.75 | 2.90 | 2.675 | 39,135 |
| Feb 22 2024 | 2.75 | 0.00 | 0.00% | 2.81 | 2.81 | 2.66 | 9,839 |
| Feb 21 2024 | 2.75 | -0.15 | -5.17% | 2.89 | 2.895 | 2.7001 | 78,698 |
