Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 14.39 | -0.01 | -0.07% | 14.31 | 14.42 | 14.31 | 34,581 |
| May 16 2024 | 14.40 | -0.10 | -0.69% | 14.57 | 14.57 | 14.31 | 95,160 |
| May 15 2024 | 14.50 | 0.19 | 1.33% | 14.33 | 14.53 | 14.31 | 152,967 |
| May 14 2024 | 14.31 | 0.01 | 0.07% | 14.26 | 14.3164 | 14.21 | 55,427 |
| May 13 2024 | 14.30 | 0.07 | 0.49% | 14.27 | 14.30 | 14.1788 | 90,370 |
| May 10 2024 | 14.23 | -0.03 | -0.21% | 14.29 | 14.30 | 14.18 | 95,191 |
| May 09 2024 | 14.26 | -0.02 | -0.14% | 14.27 | 14.285 | 14.21 | 75,165 |
| May 08 2024 | 14.28 | 0.02 | 0.14% | 14.26 | 14.28 | 14.21 | 62,704 |
| May 07 2024 | 14.26 | 0.03 | 0.21% | 14.24 | 14.30 | 14.21 | 60,996 |
| May 06 2024 | 14.23 | 0.00 | 0.00% | 14.33 | 14.3389 | 14.23 | 77,358 |
| May 03 2024 | 14.23 | 0.17 | 1.21% | 14.13 | 14.23 | 14.13 | 59,844 |
| May 02 2024 | 14.06 | -0.07 | -0.50% | 14.11 | 14.12 | 14.04 | 80,275 |
| May 01 2024 | 14.13 | -0.03 | -0.21% | 14.03 | 14.16 | 14.03 | 65,417 |
| Apr 30 2024 | 14.16 | -0.12 | -0.84% | 14.20 | 14.30 | 14.10 | 105,599 |
| Apr 29 2024 | 14.28 | 0.15 | 1.06% | 14.23 | 14.325 | 14.19 | 103,345 |
| Apr 26 2024 | 14.13 | 0.08 | 0.57% | 14.03 | 14.17 | 14.03 | 105,234 |
| Apr 25 2024 | 14.05 | -0.11 | -0.78% | 14.10 | 14.11 | 14.02 | 128,077 |
| Apr 24 2024 | 14.16 | -0.04 | -0.28% | 14.22 | 14.22 | 14.00 | 160,869 |
| Apr 23 2024 | 14.20 | 0.12 | 0.85% | 14.16 | 14.31 | 14.08 | 163,320 |
| Apr 22 2024 | 14.08 | 0.02 | 0.14% | 14.05 | 14.17 | 14.05 | 83,745 |
| Apr 19 2024 | 14.06 | -0.05 | -0.35% | 14.10 | 14.15 | 14.04 | 103,412 |
| Apr 18 2024 | 14.11 | 0.04 | 0.28% | 14.11 | 14.15 | 14.0902 | 95,610 |
| Apr 17 2024 | 14.07 | 0.08 | 0.57% | 14.04 | 14.13 | 14.01 | 118,288 |
| Apr 16 2024 | 13.99 | -0.09 | -0.64% | 13.96 | 14.01 | 13.93 | 85,788 |
| Apr 15 2024 | 14.08 | 0.03 | 0.21% | 14.03 | 14.08 | 13.965 | 281,033 |
| Apr 12 2024 | 14.05 | 0.01 | 0.07% | 14.04 | 14.15 | 13.95 | 137,926 |
| Apr 11 2024 | 14.04 | -0.20 | -1.40% | 14.30 | 14.30 | 14.00 | 309,094 |
| Apr 10 2024 | 14.24 | -0.13 | -0.90% | 14.31 | 14.34 | 14.22 | 106,193 |
| Apr 09 2024 | 14.37 | 0.10 | 0.70% | 14.36 | 14.37 | 14.231 | 129,780 |
| Apr 08 2024 | 14.27 | 0.06 | 0.42% | 14.30 | 14.31 | 14.24 | 95,599 |
| Apr 05 2024 | 14.21 | 0.05 | 0.35% | 14.22 | 14.26 | 14.20 | 69,467 |
| Apr 04 2024 | 14.16 | -0.10 | -0.70% | 14.26 | 14.3297 | 14.14 | 121,964 |
| Apr 03 2024 | 14.26 | 0.01 | 0.07% | 14.22 | 14.265 | 14.20 | 96,161 |
| Apr 02 2024 | 14.25 | -0.10 | -0.70% | 14.295 | 14.2954 | 14.22 | 70,579 |
| Apr 01 2024 | 14.35 | -0.19 | -1.31% | 14.48 | 14.48 | 14.3402 | 95,849 |
| Mar 28 2024 | 14.54 | 0.00 | 0.00% | 14.51 | 14.56 | 14.50 | 100,818 |
| Mar 27 2024 | 14.54 | 0.05 | 0.35% | 14.50 | 14.55 | 14.4806 | 106,626 |
| Mar 26 2024 | 14.49 | 0.21 | 1.47% | 14.40 | 14.52 | 14.35 | 207,761 |
| Mar 25 2024 | 14.28 | 0.01 | 0.07% | 14.32 | 14.50 | 14.27 | 199,837 |
| Mar 22 2024 | 14.27 | -0.06 | -0.42% | 14.32 | 14.36 | 14.23 | 189,377 |
| Mar 21 2024 | 14.33 | 0.02 | 0.14% | 14.40 | 14.40 | 14.28 | 137,654 |
| Mar 20 2024 | 14.31 | -0.01 | -0.07% | 14.32 | 14.39 | 14.29 | 276,272 |
| Mar 19 2024 | 14.32 | -0.02 | -0.14% | 14.32 | 14.36 | 14.30 | 76,010 |
| Mar 18 2024 | 14.34 | -0.04 | -0.28% | 14.45 | 14.4736 | 14.30 | 115,319 |
| Mar 15 2024 | 14.38 | 0.08 | 0.56% | 14.27 | 14.38 | 14.27 | 140,538 |
| Mar 14 2024 | 14.30 | -0.08 | -0.56% | 14.41 | 14.41 | 14.225 | 166,616 |
| Mar 13 2024 | 14.38 | -0.01 | -0.07% | 14.41 | 14.45 | 14.345 | 83,878 |
| Mar 12 2024 | 14.39 | 0.00 | 0.00% | 14.47 | 14.50 | 14.37 | 142,235 |
| Mar 11 2024 | 14.39 | -0.02 | -0.14% | 14.38 | 14.48 | 14.3501 | 103,448 |
| Mar 08 2024 | 14.41 | 0.09 | 0.63% | 14.37 | 14.44 | 14.33 | 119,671 |
| Mar 07 2024 | 14.32 | 0.01 | 0.07% | 14.41 | 14.41 | 14.28 | 132,245 |
| Mar 06 2024 | 14.31 | -0.05 | -0.35% | 14.38 | 14.4122 | 14.29 | 166,588 |
| Mar 05 2024 | 14.36 | 0.03 | 0.21% | 14.36 | 14.3884 | 14.2717 | 222,478 |
| Mar 04 2024 | 14.33 | -0.19 | -1.31% | 14.53 | 14.5789 | 14.33 | 202,228 |
| Mar 01 2024 | 14.52 | -0.13 | -0.89% | 14.55 | 14.59 | 14.475 | 191,082 |
| Feb 29 2024 | 14.65 | 0.08 | 0.55% | 14.65 | 14.74 | 14.61 | 525,413 |
| Feb 28 2024 | 14.57 | 0.07 | 0.48% | 14.57 | 14.65 | 14.5506 | 264,566 |
| Feb 27 2024 | 14.50 | 0.04 | 0.28% | 14.50 | 14.51 | 14.45 | 160,214 |
| Feb 26 2024 | 14.46 | -0.08 | -0.55% | 14.64 | 14.67 | 14.44 | 141,610 |
| Feb 23 2024 | 14.54 | 0.00 | 0.00% | 14.67 | 14.6824 | 14.50 | 118,006 |
| Feb 22 2024 | 14.54 | 0.11 | 0.76% | 14.45 | 14.57 | 14.4089 | 239,652 |
| Feb 21 2024 | 14.43 | 0.15 | 1.05% | 14.30 | 14.44 | 14.30 | 288,310 |
| Feb 20 2024 | 14.28 | -0.11 | -0.76% | 14.43 | 14.46 | 14.28 | 284,226 |
