Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FTHI	22.00	22.09	21.9602	22.04	0.15	142,034	449	19.51	33.07
2024-04-25	Q	FTHI	21.80	21.89	21.7104	21.89	-0.09	188,228	507	20.03	23.03
2024-04-24	Q	FTHI	22.04	22.04	21.90	21.98	-0.02	302,853	779	21.33	23.98
2024-04-23	Q	FTHI	21.85	22.01	21.81	22.00	0.228	242,469	496	21.33	23.00
2024-04-22	Q	FTHI	21.80	22.005	21.79	21.94	0.19	155,442	548	21.50	32.94
2024-04-19	Q	FTHI	21.85	21.89	21.69	21.75	-0.10	171,856	594	21.50	32.62
2024-04-18	Q	FTHI	21.92	21.99	21.81	21.85	-0.05	199,979	513	21.50	23.00
2024-04-17	Q	FTHI	22.04	22.10	21.845	21.90	-0.09	279,186	766	21.65	23.00
2024-04-16	Q	FTHI	22.02	22.038	21.9137	21.99	-0.01	440,392	644	21.07	23.25
2024-04-15	Q	FTHI	22.26	22.31	21.9497	21.99	-0.17	183,283	525	21.85	33.01
2024-04-12	Q	FTHI	22.34	22.34	22.10	22.16	-0.23	173,127	688	21.85	23.00
2024-04-11	Q	FTHI	22.24	22.42	22.24	22.39	0.13	227,908	686	22.21	33.57
2024-04-10	Q	FTHI	22.25	22.30	22.19	22.26	-0.09	205,915	626	20.90	22.95
2024-04-09	Q	FTHI	22.42	22.42	22.25	22.35	-0.03	166,728	489	21.85	23.00
2024-04-08	Q	FTHI	22.36	22.41	22.3433	22.38	0.02	86,158	353	21.50	22.95
2024-04-05	Q	FTHI	22.28	22.40	22.2229	22.36	0.13	202,412	769	21.85	22.95
2024-04-04	Q	FTHI	22.55	22.55	22.2017	22.23	-0.15	184,120	517	21.79	23.00
2024-04-03	Q	FTHI	22.34	22.41	22.31	22.38	0.04	172,381	568	21.93	23.00
2024-04-02	Q	FTHI	22.39	22.39	22.28	22.34	-0.12	225,072	819	21.89	22.95
2024-04-01	Q	FTHI	22.55	22.55	22.4001	22.46	-0.01	120,173	474	22.01	22.56
2024-03-29	Q	FTHI	22.48	22.48	22.42	22.47	0.04	0	0	21.50	22.56
2024-03-28	Q	FTHI	22.48	22.48	22.42	22.47	0.04	157,881	478	21.50	22.56
2024-03-27	Q	FTHI	22.45	22.45	22.3505	22.43	0.07	126,460	396	21.98	22.56
2024-03-26	Q	FTHI	22.45	22.45	22.34	22.36	-0.05	172,776	723	21.34	23.00
2024-03-25	Q	FTHI	22.44	22.459	22.38	22.41	-0.01	253,872	609	19.06	22.95
2024-03-22	Q	FTHI	22.51	22.51	22.37	22.42	-0.03	165,174	472	20.90	23.00
2024-03-21	Q	FTHI	22.59	22.59	22.42	22.45	0.08	162,347	528	22.30	22.81
2024-03-20	Q	FTHI	22.40	22.55	22.3599	22.53	0.13	182,378	460	21.06	22.81
2024-03-19	Q	FTHI	22.31	22.42	22.27	22.40	0.11	129,045	498	21.70	22.95
2024-03-18	Q	FTHI	22.37	22.37	22.25	22.29	0.03	149,152	532	21.70	22.95
2024-03-15	Q	FTHI	22.46	22.46	22.195	22.26	-0.05	138,031	385	21.50	33.37
2024-03-14	Q	FTHI	22.43	22.43	22.2481	22.31	-0.05	120,692	335	22.00	22.81
2024-03-13	Q	FTHI	22.38	22.38	22.3101	22.36	0.04	128,914	454	22.10	23.03
2024-03-12	Q	FTHI	22.29	22.34	22.22	22.32	0.12	128,745	346	22.10	22.81
2024-03-11	Q	FTHI	22.23	22.23	22.14	22.20	-0.04	152,469	574	22.00	22.95
2024-03-08	Q	FTHI	22.32	22.36	22.1715	22.24	-0.05	375,173	416	20.12	33.34
2024-03-07	Q	FTHI	22.36	22.36	22.2101	22.29	0.10	174,043	530	22.04	22.81
2024-03-06	Q	FTHI	22.31	22.31	22.13	22.19	0.05	213,905	736	21.06	22.70
2024-03-05	Q	FTHI	22.14	22.17	22.06	22.14		184,481	636	20.10	22.70
2024-03-04	Q	FTHI	22.25	22.25	22.14	22.14	-0.08	173,937	526	21.97	22.32
2024-03-01	Q	FTHI	22.17	22.23	22.125	22.22	0.13	195,726	529	22.04	35.52
2024-02-29	Q	FTHI	22.16	22.16	22.0224	22.09		172,407	437	19.05	22.70
2024-02-28	Q	FTHI	22.14	22.14	22.05	22.09	-0.05	240,984	555	21.97	22.30
2024-02-27	Q	FTHI	22.16	22.16	22.06	22.14	0.02	162,965	523	19.05	22.70
2024-02-26	Q	FTHI	22.07	22.1297	22.00	22.12	0.03	173,999	402	20.87	35.36
2024-02-23	Q	FTHI	22.06	22.10	22.03	22.09	0.03	328,466	587	21.06	22.70
2024-02-22	Q	FTHI	21.90	22.07	21.90	22.06	0.22	163,363	527	21.95	22.70
2024-02-21	Q	FTHI	21.81	21.85	21.7181	21.84	0.03	177,365	556	20.87	28.16
2024-02-20	Q	FTHI	22.05	22.0799	21.8836	21.97	-0.11	180,097	493	21.03	22.70
2024-02-19	Q	FTHI	22.17	22.17	22.03	22.08	-0.05	0	0	22.04	28.46
2024-02-16	Q	FTHI	22.17	22.17	22.03	22.08	-0.05	283,356	492	22.04	28.46
2024-02-15	Q	FTHI	22.05	22.1399	22.0249	22.13	0.13	215,775	521	21.22	28.40
2024-02-14	Q	FTHI	21.95	22.00	21.87	22.00	0.14	149,091	379	21.03	28.20
2024-02-13	Q	FTHI	21.90	21.935	21.74	21.86	-0.19	139,075	461	21.22	21.96
2024-02-12	Q	FTHI	22.03	22.07	22.00	22.05	0.04	108,012	515	21.22	22.70
2024-02-09	Q	FTHI	22.00	22.03	21.96	22.01	0.05	387,367	573	19.21	22.70
2024-02-08	Q	FTHI	21.83	21.97	21.83	21.96	0.09	151,640	447	21.22	28.32
2024-02-07	Q	FTHI	21.88	21.88	21.7806	21.87	0.04	278,540	709	20.99	28.02
2024-02-06	Q	FTHI	21.87	21.9199	21.7714	21.83	-0.02	152,877	487	20.99	28.07
2024-02-05	Q	FTHI	21.86	21.87	21.7327	21.85		176,396	520	19.20	22.70
2024-02-02	Q	FTHI	21.82	21.87	21.735	21.85	0.07	178,300	514	22.01	28.08
2024-02-01	Q	FTHI	21.73	21.808	21.62	21.78	0.16	341,648	491	16.14	22.25
2024-01-31	Q	FTHI	21.82	21.82	21.60	21.62	-0.22	210,704	618	16.16	27.94
2024-01-30	Q	FTHI	21.80	21.85	21.7681	21.84	0.03	302,950	729	16.23	22.07
2024-01-29	Q	FTHI	21.73	21.81	21.6757	21.81	0.09	202,499	507	16.16	27.94