(FTHI)
22.80
0.22 (0.97%)
At close: Mar 05, 2025, 3:59 PM
22.81
0.02%
After-hours: Mar 05, 2025, 04:15 PM EST
FTHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.65 | 22.86 | 22.45 | 22.81 | 0.23 | 1.02% | 251,120 |
| Mar 4, 2025 | 22.70 | 22.87 | 22.41 | 22.58 | -0.21 | -0.92% | 524,200 |
| Mar 3, 2025 | 23.19 | 23.27 | 22.66 | 22.79 | -0.34 | -1.47% | 423,930 |
| Feb 28, 2025 | 22.90 | 23.14 | 22.75 | 23.13 | 0.32 | 1.40% | 376,452 |
| Feb 27, 2025 | 23.19 | 23.19 | 22.80 | 22.81 | -0.29 | -1.26% | 369,306 |
| Feb 26, 2025 | 23.14 | 23.26 | 23.02 | 23.10 | 0.01 | 0.04% | 301,252 |
| Feb 25, 2025 | 23.16 | 23.17 | 22.94 | 23.09 | -0.06 | -0.26% | 469,200 |
| Feb 24, 2025 | 23.30 | 23.30 | 23.13 | 23.15 | -0.09 | -0.39% | 272,523 |
| Feb 21, 2025 | 23.54 | 23.54 | 23.21 | 23.24 | -0.43 | -1.82% | 2,635,200 |
| Feb 20, 2025 | 23.79 | 23.79 | 23.59 | 23.67 | -0.07 | -0.29% | 383,189 |
| Feb 19, 2025 | 23.71 | 23.75 | 23.64 | 23.74 | 0.02 | 0.08% | 287,013 |
| Feb 18, 2025 | 23.73 | 23.73 | 23.65 | 23.72 | 0.00 | 0.00% | 297,513 |
| Feb 14, 2025 | 23.75 | 23.77 | 23.69 | 23.72 | -0.02 | -0.08% | 263,400 |
| Feb 13, 2025 | 23.65 | 23.74 | 23.59 | 23.74 | 0.12 | 0.51% | 328,523 |
| Feb 12, 2025 | 23.68 | 23.68 | 23.53 | 23.62 | -0.08 | -0.34% | 292,122 |
| Feb 11, 2025 | 23.63 | 23.70 | 23.59 | 23.70 | 0.04 | 0.17% | 203,600 |
| Feb 10, 2025 | 23.76 | 23.76 | 23.60 | 23.66 | 0.09 | 0.38% | 227,900 |
| Feb 7, 2025 | 23.73 | 23.73 | 23.54 | 23.57 | -0.14 | -0.59% | 233,425 |
| Feb 6, 2025 | 23.70 | 23.71 | 23.63 | 23.71 | 0.06 | 0.25% | 533,100 |
| Feb 5, 2025 | 23.58 | 23.66 | 23.49 | 23.65 | 0.07 | 0.30% | 364,504 |
| Feb 4, 2025 | 23.48 | 23.58 | 23.33 | 23.58 | 0.15 | 0.64% | 332,044 |
| Feb 3, 2025 | 23.33 | 23.47 | 23.26 | 23.43 | -0.11 | -0.47% | 374,118 |
| Jan 31, 2025 | 23.66 | 23.68 | 23.50 | 23.54 | -0.10 | -0.42% | 408,900 |
| Jan 30, 2025 | 23.59 | 23.67 | 23.53 | 23.64 | 0.14 | 0.60% | 279,200 |
| Jan 29, 2025 | 23.54 | 23.54 | 23.42 | 23.50 | -0.02 | -0.09% | 410,118 |
| Jan 28, 2025 | 23.45 | 23.54 | 23.37 | 23.52 | 0.16 | 0.68% | 777,252 |
| Jan 27, 2025 | 23.37 | 23.44 | 23.26 | 23.36 | -0.24 | -1.02% | 1,557,700 |
| Jan 24, 2025 | 23.65 | 23.67 | 23.56 | 23.60 | -0.03 | -0.13% | 753,338 |
| Jan 23, 2025 | 23.57 | 23.63 | 23.48 | 23.63 | 0.07 | 0.30% | 1,026,723 |
| Jan 22, 2025 | 23.61 | 23.61 | 23.53 | 23.56 | -0.14 | -0.59% | 544,534 |
| Jan 21, 2025 | 23.65 | 23.71 | 23.58 | 23.70 | 0.16 | 0.68% | 335,845 |
| Jan 17, 2025 | 23.70 | 23.70 | 23.49 | 23.54 | 0.14 | 0.60% | 284,012 |
| Jan 16, 2025 | 23.45 | 23.46 | 23.36 | 23.40 | -0.03 | -0.13% | 329,500 |
| Jan 15, 2025 | 23.44 | 23.46 | 23.31 | 23.43 | 0.33 | 1.43% | 218,403 |
| Jan 14, 2025 | 23.15 | 23.17 | 22.95 | 23.10 | 0.06 | 0.26% | 249,924 |
| Jan 13, 2025 | 22.88 | 23.05 | 22.76 | 23.04 | 0.01 | 0.04% | 305,788 |
| Jan 10, 2025 | 23.29 | 23.29 | 22.95 | 23.03 | -0.36 | -1.54% | 424,329 |
| Jan 8, 2025 | 23.35 | 23.41 | 23.24 | 23.39 | 0.04 | 0.17% | 216,700 |
| Jan 7, 2025 | 23.67 | 23.67 | 23.27 | 23.35 | -0.24 | -1.02% | 348,148 |
| Jan 6, 2025 | 23.66 | 23.70 | 23.54 | 23.59 | 0.06 | 0.25% | 158,572 |
| Jan 3, 2025 | 23.41 | 23.55 | 23.36 | 23.53 | 0.25 | 1.07% | 442,900 |
| Jan 2, 2025 | 23.27 | 23.45 | 23.13 | 23.28 | 0.01 | 0.04% | 262,800 |
| Dec 31, 2024 | 23.47 | 23.47 | 23.22 | 23.27 | -0.06 | -0.26% | 254,100 |
| Dec 30, 2024 | 23.37 | 23.42 | 23.20 | 23.33 | -0.17 | -0.72% | 216,000 |
| Dec 27, 2024 | 23.65 | 23.65 | 23.36 | 23.50 | -0.20 | -0.84% | 112,317 |
| Dec 26, 2024 | 23.69 | 23.71 | 23.60 | 23.70 | 0.01 | 0.04% | 164,032 |
| Dec 24, 2024 | 23.65 | 23.69 | 23.53 | 23.69 | 0.09 | 0.38% | 106,700 |
| Dec 23, 2024 | 23.40 | 23.60 | 23.26 | 23.60 | 0.23 | 0.98% | 232,700 |
| Dec 20, 2024 | 23.19 | 23.49 | 23.08 | 23.37 | 0.15 | 0.65% | 231,800 |
| Dec 19, 2024 | 23.43 | 23.43 | 23.21 | 23.22 | 0.01 | 0.04% | 211,509 |