FinData: Historical Data for NASDAQ, FTHI

Thursday, 25 April 2024

FTHI

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	19.10	19.10	18.51	18.51	16,300
13/10/22	18.24	19.12	18.24	18.93	36,400
12/10/22	18.58	18.61	18.48	18.48	15,900
11/10/22	18.48	18.86	18.39	18.52	38,200
10/10/22	18.83	18.83	18.59	18.66	3,900
07/10/22	19.18	19.18	18.67	18.75	40,600
06/10/22	19.35	19.43	19.19	19.27	26,300
05/10/22	19.24	19.51	19.08	19.37	94,700
04/10/22	19.25	19.42	19.22	19.39	31,800
03/10/22	18.56	18.96	18.56	18.90	408,800
30/09/22	18.64	18.82	18.46	18.46	33,500
29/09/22	18.90	18.90	18.47	18.62	7,800
28/09/22	18.71	19.08	18.66	19.01	33,700
26/09/22	18.67	18.93	18.60	18.64	148,300
23/09/22	19.11	19.11	18.59	18.81	47,100
22/09/22	19.56	19.56	19.35	19.46	24,000
21/09/22	20.04	20.10	19.62	19.62	134,200
20/09/22	19.81	19.98	19.76	19.93	194,900
19/09/22	19.82	20.08	19.82	20.08	6,600
16/09/22	19.79	19.87	19.74	19.87	5,600
15/09/22	20.17	20.17	19.95	20.13	11,500
14/09/22	20.37	20.37	20.00	20.34	12,000
13/09/22	20.47	20.47	20.10	20.17	39,600
12/09/22	20.79	20.80	20.68	20.76	10,700
09/09/22	20.51	20.64	20.41	20.51	17,500
08/09/22	20.24	20.35	20.06	20.30	13,300
07/09/22	20.02	20.34	20.02	20.34	34,800
06/09/22	20.10	20.16	19.87	19.96	45,800
02/09/22	20.28	20.55	19.94	19.97	21,500
01/09/22	20.25	20.25	19.88	20.23	7,600
31/08/22	20.45	20.45	20.21	20.30	6,600
30/08/22	20.59	20.59	20.26	20.30	12,400
29/08/22	20.64	20.72	20.49	20.57	12,100
26/08/22	21.30	21.30	20.62	20.62	35,000
25/08/22	21.05	21.17	21.05	21.07	29,000
24/08/22	20.77	21.11	20.77	21.05	18,200
23/08/22	21.01	21.06	20.77	20.77	44,500
22/08/22	21.15	21.19	21.00	21.09	14,000
19/08/22	21.54	21.54	21.32	21.37	20,100
18/08/22	21.55	21.62	21.52	21.59	6,200
17/08/22	21.46	21.61	21.34	21.49	36,100
16/08/22	21.58	21.58	21.38	21.48	11,300
15/08/22	21.38	21.48	21.36	21.43	1,706,100

Global Indices

No news available...

Currencies