FTXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	23.66	23.74	22.91	23.12	23.12	-2.10%	40,609
Feb 13, 2026	23.60	23.71	23.43	23.62	23.61	-0.04%	99,774
Feb 12, 2026	23.72	23.86	23.61	23.62	23.62	0.01%	60,765
Feb 11, 2026	23.31	23.62	23.17	23.62	23.62	1.25%	18,134
Feb 10, 2026	23.28	23.40	23.18	23.33	23.33	0.34%	13,423
Feb 9, 2026	23.18	23.29	23.06	23.25	23.25	-0.38%	66,353
Feb 6, 2026	23.14	23.40	23.14	23.34	23.34	1.16%	49,875
Feb 5, 2026	23.29	23.29	22.96	23.07	23.07	-0.03%	19,282
Feb 4, 2026	22.90	23.18	22.90	23.08	23.08	1.17%	31,444
Feb 3, 2026	22.28	22.85	22.28	22.81	22.81	1.77%	46,492
Feb 2, 2026	22.38	22.45	22.18	22.41	22.41	0.25%	22,786
Jan 30, 2026	22.06	22.36	22.03	22.36	22.36	1.36%	20,136
Jan 29, 2026	22.14	22.26	22.05	22.06	22.06	0.08%	17,534
Jan 28, 2026	22.28	22.40	21.92	22.04	22.04	-1.11%	10,526
Jan 27, 2026	22.04	22.30	22.04	22.29	22.29	1.13%	26,703
Jan 26, 2026	22.03	22.11	21.97	22.04	22.04	0.39%	32,665
Jan 23, 2026	21.85	21.97	21.80	21.95	21.95	0.47%	31,864
Jan 22, 2026	21.86	21.96	21.82	21.85	21.85	-0.46%	17,500
Jan 21, 2026	21.78	21.95	21.77	21.95	21.95	0.15%	48,853
Jan 20, 2026	21.64	21.94	21.55	21.92	21.92	1.00%	30,495
Jan 16, 2026	21.74	21.74	21.68	21.70	21.70	-1.12%	3,050
Jan 15, 2026	21.77	21.95	21.74	21.95	21.94	0.72%	7,384
Jan 14, 2026	21.32	21.84	21.32	21.79	21.79	2.00%	3,739
Jan 13, 2026	21.13	21.38	21.13	21.36	21.36	1.01%	6,589
Jan 12, 2026	21.19	21.22	21.13	21.15	21.15	0.18%	15,715
Jan 9, 2026	20.91	21.14	20.87	21.11	21.11	0.91%	19,554
Jan 8, 2026	20.62	20.94	20.62	20.92	20.92	2.30%	4,857
Jan 7, 2026	20.70	20.70	20.43	20.45	20.45	-1.43%	10,473
Jan 6, 2026	20.68	20.78	20.68	20.74	20.74	0.01%	13,539
Jan 5, 2026	20.89	20.89	20.68	20.74	20.74	-0.91%	5,897
Jan 2, 2026	20.96	21.05	20.80	20.93	20.93	-0.05%	8,160
Dec 31, 2025	21.01	21.05	20.94	20.94	20.94	-0.66%	22,901
Dec 30, 2025	21.06	21.11	21.06	21.08	21.08	-0.03%	10,988
Dec 29, 2025	21.04	21.13	21.04	21.09	21.09	0.02%	10,396
Dec 26, 2025	21.10	21.10	21.01	21.08	21.08	0.02%	870
Dec 24, 2025	21.00	21.08	20.97	21.08	21.08	0.63%	5,363
Dec 23, 2025	21.18	21.18	20.94	20.95	20.95	-1.10%	12,059
Dec 22, 2025	21.21	21.26	21.17	21.18	21.18	-0.42%	6,130
Dec 19, 2025	21.43	21.43	21.27	21.27	21.27	-1.09%	3,297
Dec 18, 2025	21.44	21.59	21.44	21.50	21.50	0.13%	6,520
Dec 17, 2025	21.48	21.52	21.42	21.48	21.48	0.25%	10,742
Dec 16, 2025	21.64	21.64	21.42	21.42	21.42	-0.87%	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