FTXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	22.85	22.98	22.81	22.98	22.98	1.55%	9,143
Jul 1, 2026	22.44	22.70	22.44	22.63	22.63	1.69%	3,916
Jun 30, 2026	22.70	22.70	22.26	22.26	22.25	-1.75%	6,435
Jun 29, 2026	22.65	22.66	22.57	22.65	22.65	-0.09%	5,169
Jun 26, 2026	22.61	22.72	22.60	22.67	22.67	1.52%	24,387
Jun 25, 2026	22.19	22.43	22.19	22.33	22.33	0.41%	19,789
Jun 24, 2026	22.27	22.43	22.27	22.37	22.24	0.64%	2,120
Jun 23, 2026	22.18	22.23	22.13	22.23	22.10	1.63%	9,116
Jun 22, 2026	21.97	22.03	21.87	21.87	21.74	-0.61%	5,256
Jun 18, 2026	22.15	22.15	21.95	22.01	21.88	-0.60%	26,891
Jun 17, 2026	22.36	22.42	22.13	22.14	22.01	-2.00%	2,870
Jun 16, 2026	22.73	22.75	22.54	22.59	22.46	-0.38%	4,254
Jun 15, 2026	22.67	22.72	22.64	22.68	22.55	-0.74%	10,517
Jun 12, 2026	22.66	22.85	22.61	22.85	22.71	0.81%	6,701
Jun 11, 2026	22.84	22.84	22.64	22.66	22.53	-0.51%	6,263
Jun 10, 2026	22.55	22.86	22.49	22.78	22.65	1.54%	17,052
Jun 9, 2026	22.28	22.44	22.28	22.43	22.30	1.40%	4,727
Jun 8, 2026	22.15	22.24	22.13	22.13	22.00	-0.42%	65,901
Jun 5, 2026	22.22	22.22	22.19	22.22	22.09	1.33%	2,707
Jun 4, 2026	22.30	22.30	21.87	21.93	21.80	-0.70%	3,905
Jun 3, 2026	22.19	22.34	22.06	22.08	21.95	0.11%	5,040
Jun 2, 2026	22.19	22.19	22.04	22.06	21.93	-0.32%	7,332
Jun 1, 2026	22.12	22.17	22.08	22.13	22.00	-0.37%	7,924
May 29, 2026	22.34	22.36	22.21	22.21	22.08	-1.17%	9,746
May 28, 2026	22.59	22.59	22.47	22.47	22.34	-0.20%	2,940
May 27, 2026	22.20	22.62	22.20	22.52	22.39	1.44%	57,995
May 26, 2026	22.29	22.38	22.20	22.20	22.07	-0.65%	9,634
May 22, 2026	22.33	22.34	22.32	22.34	22.21	0.50%	2,271
May 21, 2026	22.16	22.26	22.13	22.23	22.11	-0.12%	63,253
May 20, 2026	22.07	22.29	22.03	22.26	22.13	0.08%	12,414
May 19, 2026	22.47	22.49	22.24	22.24	22.11	-0.62%	4,996
May 18, 2026	22.20	22.42	22.20	22.38	22.25	1.01%	13,019
May 15, 2026	22.33	22.33	22.16	22.16	22.03	-0.33%	111,901
May 14, 2026	22.40	22.44	22.23	22.23	22.10	-0.75%	12,571
May 13, 2026	22.38	22.46	22.31	22.40	22.27	-0.12%	9,951
May 12, 2026	22.24	22.54	22.19	22.43	22.30	0.92%	12,205
May 11, 2026	22.17	22.25	22.16	22.22	22.09	-0.74%	4,033
May 8, 2026	22.40	22.51	22.39	22.39	22.26	0.43%	2,523
May 7, 2026	22.25	22.36	22.10	22.29	22.16	-0.92%	7,692
May 6, 2026	22.72	22.72	22.39	22.50	22.37	-0.15%	4,306
May 5, 2026	22.32	22.63	22.32	22.53	22.40	1.19%	3,365
May 4, 2026	22.36	22.36	22.18	22.27	22.14	-0.33%	6,972
May 1, 2026	22.57	22.57	22.29	22.34	22.21	-0.76%	4,636
Apr 30, 2026	22.19	22.52	22.19	22.51	22.38	1.39%	4,316
Apr 29, 2026	22.34	22.34	22.18	22.20	22.08	0.02%	4,897
Apr 28, 2026	22.15	22.23	22.10	22.20	22.07	1.30%	4,207
Apr 27, 2026	22.01	22.11	21.92	21.92	21.79	-0.56%	13,578
Apr 24, 2026	22.12	22.15	21.97	22.04	21.91	-0.26%	5,774
Apr 23, 2026	21.93	22.14	21.93	22.10	21.97	1.44%	3,861
Apr 22, 2026	21.91	21.91	21.75	21.78	21.66	-0.29%	2,477