Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 22.42 | -0.05 | -0.22% | 22.47 | 22.47 | 22.39 | 162,096 |
| Jun 06 2024 | 22.47 | -0.01 | -0.04% | 22.48 | 22.49 | 22.4201 | 135,423 |
| Jun 05 2024 | 22.48 | 0.11 | 0.49% | 22.37 | 22.48 | 22.37 | 217,599 |
| Jun 04 2024 | 22.37 | -0.02 | -0.09% | 22.37 | 22.39 | 22.30 | 288,551 |
| Jun 03 2024 | 22.39 | -0.01 | -0.04% | 22.53 | 22.53 | 22.279 | 462,135 |
| May 31 2024 | 22.40 | 0.10 | 0.45% | 22.36 | 22.40 | 22.21 | 318,522 |
| May 30 2024 | 22.30 | -0.04 | -0.18% | 22.35 | 22.35 | 22.26 | 263,122 |
| May 29 2024 | 22.34 | -0.10 | -0.45% | 22.41 | 22.41 | 22.315 | 172,467 |
| May 28 2024 | 22.44 | 0.01 | 0.04% | 22.49 | 22.49 | 22.3767 | 135,147 |
| May 24 2024 | 22.43 | 0.09 | 0.40% | 22.43 | 22.45 | 22.3701 | 143,788 |
| May 23 2024 | 22.34 | -0.05 | -0.22% | 22.54 | 22.54 | 22.2999 | 176,379 |
| May 22 2024 | 22.39 | -0.05 | -0.22% | 22.46 | 22.46 | 22.32 | 266,738 |
| May 21 2024 | 22.44 | -0.14 | -0.62% | 22.41 | 22.44 | 22.3818 | 176,069 |
| May 20 2024 | 22.58 | 0.01 | 0.04% | 22.61 | 22.61 | 22.57 | 167,907 |
| May 17 2024 | 22.57 | 0.03 | 0.13% | 22.65 | 22.65 | 22.5174 | 137,526 |
| May 16 2024 | 22.54 | -0.04 | -0.18% | 22.64 | 22.64 | 22.5309 | 160,180 |
| May 15 2024 | 22.58 | 0.12 | 0.53% | 22.58 | 22.58 | 22.50 | 275,732 |
| May 14 2024 | 22.46 | 0.07 | 0.31% | 22.46 | 22.47 | 22.36 | 199,593 |
| May 13 2024 | 22.39 | 0.00 | 0.00% | 22.49 | 22.49 | 22.3601 | 162,034 |
| May 10 2024 | 22.39 | 0.01 | 0.04% | 22.48 | 22.48 | 22.3317 | 118,959 |
| May 09 2024 | 22.38 | 0.06 | 0.27% | 22.37 | 22.38 | 22.31 | 227,271 |
| May 08 2024 | 22.32 | 0.04 | 0.18% | 22.27 | 22.32 | 22.25 | 555,559 |
| May 07 2024 | 22.28 | -0.01 | -0.04% | 22.37 | 22.37 | 22.2601 | 165,015 |
| May 06 2024 | 22.29 | 0.13 | 0.59% | 22.28 | 22.29 | 22.21 | 86,584 |
| May 03 2024 | 22.16 | 0.18 | 0.82% | 22.15 | 22.17 | 22.0728 | 111,775 |
| May 02 2024 | 21.98 | 0.19 | 0.87% | 21.79 | 21.9899 | 21.79 | 149,005 |
| May 01 2024 | 21.79 | 0.00 | 0.00% | 21.84 | 21.975 | 21.74 | 406,065 |
| Apr 30 2024 | 21.79 | -0.27 | -1.22% | 22.05 | 22.05 | 21.76 | 267,431 |
| Apr 29 2024 | 22.06 | 0.02 | 0.09% | 22.07 | 22.0899 | 21.9866 | 137,029 |
| Apr 26 2024 | 22.04 | 0.15 | 0.69% | 22.00 | 22.09 | 21.9602 | 142,034 |
| Apr 25 2024 | 21.89 | -0.09 | -0.41% | 21.80 | 21.89 | 21.7104 | 188,228 |
| Apr 24 2024 | 21.98 | -0.02 | -0.09% | 22.04 | 22.04 | 21.90 | 302,853 |
| Apr 23 2024 | 22.00 | 0.06 | 0.27% | 21.85 | 22.01 | 21.81 | 242,469 |
| Apr 22 2024 | 21.94 | 0.19 | 0.87% | 21.80 | 22.005 | 21.79 | 155,442 |
| Apr 19 2024 | 21.75 | -0.10 | -0.46% | 21.85 | 21.89 | 21.69 | 171,856 |
| Apr 18 2024 | 21.85 | -0.05 | -0.23% | 21.92 | 21.99 | 21.81 | 199,979 |
| Apr 17 2024 | 21.90 | -0.09 | -0.41% | 22.04 | 22.10 | 21.845 | 279,186 |
| Apr 16 2024 | 21.99 | -0.01 | -0.05% | 22.02 | 22.038 | 21.9137 | 440,392 |
| Apr 15 2024 | 22.00 | -0.16 | -0.72% | 22.22 | 22.31 | 21.9497 | 186,298 |
| Apr 12 2024 | 22.16 | -0.23 | -1.03% | 22.34 | 22.34 | 22.10 | 173,127 |
| Apr 11 2024 | 22.39 | 0.13 | 0.58% | 22.24 | 22.42 | 22.24 | 227,908 |
| Apr 10 2024 | 22.26 | -0.09 | -0.40% | 22.25 | 22.30 | 22.18 | 205,915 |
| Apr 09 2024 | 22.35 | -0.03 | -0.13% | 22.42 | 22.42 | 22.25 | 166,727 |
| Apr 08 2024 | 22.38 | 0.02 | 0.09% | 22.36 | 22.41 | 22.3433 | 86,158 |
| Apr 05 2024 | 22.36 | 0.13 | 0.58% | 22.25 | 22.40 | 22.2229 | 202,412 |
| Apr 04 2024 | 22.23 | -0.15 | -0.67% | 22.55 | 22.55 | 22.2017 | 184,120 |
| Apr 03 2024 | 22.38 | 0.04 | 0.18% | 22.34 | 22.41 | 22.31 | 172,381 |
| Apr 02 2024 | 22.34 | -0.12 | -0.53% | 22.39 | 22.39 | 22.28 | 225,072 |
| Apr 01 2024 | 22.46 | -0.01 | -0.04% | 22.55 | 22.55 | 22.40 | 120,173 |
| Mar 28 2024 | 22.47 | 0.04 | 0.18% | 22.48 | 22.48 | 22.42 | 157,881 |
| Mar 27 2024 | 22.43 | 0.07 | 0.31% | 22.45 | 22.45 | 22.3505 | 126,460 |
| Mar 26 2024 | 22.36 | -0.05 | -0.22% | 22.45 | 22.45 | 22.34 | 172,776 |
| Mar 25 2024 | 22.41 | -0.01 | -0.04% | 22.44 | 22.459 | 22.38 | 253,872 |
| Mar 22 2024 | 22.42 | -0.03 | -0.13% | 22.51 | 22.51 | 22.37 | 165,162 |
| Mar 21 2024 | 22.45 | -0.08 | -0.36% | 22.59 | 22.59 | 22.42 | 162,347 |
| Mar 20 2024 | 22.53 | 0.13 | 0.58% | 22.40 | 22.55 | 22.3599 | 182,378 |
| Mar 19 2024 | 22.40 | 0.11 | 0.49% | 22.31 | 22.42 | 22.27 | 129,067 |
| Mar 18 2024 | 22.29 | 0.03 | 0.13% | 22.37 | 22.37 | 22.25 | 149,152 |
| Mar 15 2024 | 22.26 | -0.05 | -0.22% | 22.46 | 22.46 | 22.195 | 138,031 |
| Mar 14 2024 | 22.31 | -0.05 | -0.22% | 22.43 | 22.43 | 22.2481 | 120,692 |
| Mar 13 2024 | 22.36 | 0.04 | 0.18% | 22.38 | 22.38 | 22.3101 | 128,914 |
| Mar 12 2024 | 22.32 | 0.12 | 0.54% | 22.29 | 22.34 | 22.22 | 128,745 |
| Mar 11 2024 | 22.20 | -0.04 | -0.18% | 22.23 | 22.23 | 22.14 | 152,469 |
