FTXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	21.64	21.64	21.42	21.43	21.43	-0.85%	9,026
Dec 15, 2025	21.60	21.61	21.52	21.61	21.61	0.39%	4,932
Dec 12, 2025	21.36	21.52	21.36	21.52	21.52	-0.23%	3,482
Dec 11, 2025	21.44	21.65	21.44	21.57	21.38	0.71%	7,647
Dec 10, 2025	21.32	21.42	21.32	21.42	21.23	0.86%	6,094
Dec 9, 2025	21.34	21.34	21.21	21.24	21.04	-0.46%	35,091
Dec 8, 2025	21.35	21.38	21.33	21.34	21.14	-0.17%	12,028
Dec 5, 2025	21.39	21.51	21.37	21.37	21.18	-0.25%	8,301
Dec 4, 2025	21.61	21.61	21.43	21.43	21.23	-0.36%	18,585
Dec 3, 2025	21.77	21.77	21.50	21.50	21.31	-0.24%	9,709
Dec 2, 2025	21.68	21.70	21.42	21.55	21.36	-1.08%	36,309
Dec 1, 2025	21.74	21.88	21.74	21.79	21.59	-0.32%	14,926
Nov 28, 2025	21.79	21.88	21.77	21.86	21.66	0.34%	41,199
Nov 26, 2025	21.68	21.84	21.68	21.78	21.59	0.87%	15,577
Nov 25, 2025	21.59	21.60	21.55	21.60	21.40	0.82%	6,787
Nov 24, 2025	21.42	21.47	21.32	21.42	21.23	0.03%	53,945
Nov 21, 2025	21.44	21.49	21.41	21.41	21.22	1.20%	2,359
Nov 20, 2025	21.28	21.33	21.13	21.16	20.97	-0.28%	55,467
Nov 19, 2025	21.25	21.32	21.22	21.22	21.03	-0.77%	2,882
Nov 18, 2025	21.23	21.40	21.21	21.38	21.19	1.32%	6,382
Nov 17, 2025	21.33	21.39	21.10	21.11	20.92	-0.98%	4,312
Nov 14, 2025	21.35	21.51	21.18	21.31	21.12	-0.12%	68,651
Nov 13, 2025	21.25	21.49	21.25	21.34	21.15	0.59%	4,463
Nov 12, 2025	21.25	21.34	21.21	21.22	21.02	-0.04%	5,573
Nov 11, 2025	20.88	21.25	20.88	21.22	21.03	1.61%	4,825
Nov 10, 2025	20.80	20.91	20.80	20.89	20.70	0.04%	5,365
Nov 7, 2025	20.61	20.96	20.61	20.88	20.69	1.55%	8,265
Nov 6, 2025	20.67	20.74	20.55	20.56	20.37	-0.92%	13,892
Nov 5, 2025	20.71	20.84	20.70	20.75	20.56	0.14%	19,108
Nov 4, 2025	20.73	20.80	20.63	20.72	20.53	-0.10%	18,883
Nov 3, 2025	20.83	20.83	20.64	20.74	20.55	-0.60%	9,638
Oct 31, 2025	20.75	20.91	20.72	20.87	20.68	-0.16%	8,960
Oct 30, 2025	20.90	21.00	20.90	20.90	20.71	0.19%	17,198
Oct 29, 2025	21.26	21.26	20.82	20.86	20.67	-2.97%	32,628
Oct 28, 2025	21.61	21.65	21.48	21.50	21.30	-0.81%	14,627
Oct 27, 2025	21.72	21.72	21.60	21.67	21.48	0.59%	13,829
Oct 24, 2025	21.60	21.64	21.54	21.55	21.35	-0.25%	18,978
Oct 23, 2025	21.71	21.71	21.55	21.60	21.40	-0.76%	15,421
Oct 22, 2025	21.70	21.95	21.70	21.77	21.57	0.19%	103,681
Oct 21, 2025	21.89	21.89	21.70	21.72	21.53	-0.58%	16,947
Oct 20, 2025	21.91	21.91	21.83	21.85	21.65	-0.04%	14,097
Oct 17, 2025	21.65	21.87	21.62	21.86	21.66	1.09%	11,548
Oct 16, 2025	21.69	21.81	21.62	21.62	21.43	0.18%	8,560
Oct 15, 2025	21.63	21.75	21.47	21.59	21.39	0.06%	12,754
Oct 14, 2025	21.24	21.57	21.24	21.57	21.38	1.27%	3,472
Oct 13, 2025	21.29	21.35	21.23	21.30	21.11	-0.50%	7,397
Oct 10, 2025	21.50	21.52	21.39	21.41	21.21	0.43%	19,780
Oct 9, 2025	21.39	21.39	21.28	21.32	21.12	-0.21%	12,321
Oct 8, 2025	21.54	21.55	21.31	21.36	21.17	-0.94%	22,412
Oct 7, 2025	21.44	21.58	21.37	21.56	21.37	0.63%	14,149