FTXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	91.94	92.02	90.53	91.27	91.27	-0.24%	5,821
Jun 10, 2025	89.66	91.52	89.66	91.49	91.49	1.98%	7,186
Jun 9, 2025	88.36	89.95	88.36	89.71	89.71	2.62%	5,614
Jun 6, 2025	87.64	88.82	87.42	87.42	87.42	0.43%	6,492
Jun 5, 2025	87.86	88.66	86.54	87.05	87.05	-0.17%	7,276
Jun 4, 2025	86.65	87.39	86.05	87.20	87.20	1.17%	9,166
Jun 3, 2025	83.83	86.19	83.83	86.19	86.19	3.21%	6,180
Jun 2, 2025	82.23	83.65	82.20	83.51	83.51	1.52%	9,244
May 30, 2025	83.03	83.03	80.94	82.26	82.26	-1.70%	7,990
May 29, 2025	83.73	84.31	83.28	83.68	83.68	0.01%	14,874
May 28, 2025	84.17	84.36	83.63	83.67	83.67	-0.30%	8,303
May 27, 2025	83.11	84.35	83.11	83.92	83.92	2.96%	6,710
May 23, 2025	80.42	81.60	80.37	81.51	81.51	-1.49%	12,773
May 22, 2025	83.53	83.90	82.38	82.74	82.74	-1.04%	11,144
May 21, 2025	84.37	85.84	83.00	83.61	83.61	-1.59%	9,996
May 20, 2025	84.46	85.01	84.25	84.96	84.96	-0.08%	14,686
May 19, 2025	83.72	85.24	83.72	85.03	85.03	-0.54%	17,437
May 16, 2025	85.54	85.54	84.56	85.49	85.49	-0.42%	24,282
May 15, 2025	85.03	86.04	84.72	85.85	85.85	-0.58%	35,966
May 14, 2025	86.45	86.45	85.76	86.35	86.35	0.38%	8,648
May 13, 2025	83.98	86.38	83.98	86.02	86.02	2.93%	18,598
May 12, 2025	82.96	84.10	82.58	83.57	83.57	6.81%	30,479
May 9, 2025	78.24	78.78	77.51	78.24	78.24	0.97%	12,812
May 8, 2025	77.54	78.64	76.80	77.49	77.49	1.52%	18,136
May 7, 2025	75.27	76.47	74.59	76.33	76.33	1.64%	10,951
May 6, 2025	74.66	75.74	74.41	75.10	75.10	-0.87%	19,512
May 5, 2025	75.71	76.52	75.71	75.76	75.76	-0.90%	15,692
May 2, 2025	76.05	77.15	75.74	76.45	76.45	3.24%	21,965
May 1, 2025	74.89	75.32	73.80	74.05	74.05	0.22%	17,310
Apr 30, 2025	71.61	74.14	71.34	73.89	73.89	-0.04%	43,392
Apr 29, 2025	73.99	74.53	73.50	73.92	73.92	-0.75%	95,592
Apr 28, 2025	74.66	75.04	73.18	74.48	74.48	-0.65%	8,664
Apr 25, 2025	73.41	75.24	73.41	74.97	74.97	1.05%	10,299
Apr 24, 2025	71.87	74.19	71.50	74.19	74.19	6.34%	8,939
Apr 23, 2025	70.60	71.31	69.67	69.77	69.77	3.62%	21,629
Apr 22, 2025	66.79	67.89	66.46	67.33	67.33	1.91%	16,199
Apr 21, 2025	65.34	66.12	64.62	66.07	66.07	-1.74%	24,733
Apr 17, 2025	67.00	67.39	66.41	67.24	67.24	-0.37%	19,985
Apr 16, 2025	67.16	68.00	65.21	67.49	67.49	-3.56%	34,976
Apr 15, 2025	69.90	70.60	69.57	69.98	69.98	0.30%	9,197
Apr 14, 2025	71.55	71.55	68.87	69.77	69.77	0.82%	22,322
Apr 11, 2025	67.01	69.25	66.58	69.20	69.20	2.19%	25,592
Apr 10, 2025	70.43	70.43	65.73	67.72	67.72	-8.66%	42,935
Apr 9, 2025	62.52	74.52	62.52	74.14	74.14	18.87%	74,997
Apr 8, 2025	67.53	67.87	61.00	62.37	62.37	-3.94%	71,619
Apr 7, 2025	61.18	67.87	59.72	64.93	64.93	3.13%	39,035
Apr 4, 2025	65.43	65.49	61.71	62.96	62.96	-7.87%	124,395
Apr 3, 2025	72.40	72.40	68.34	68.34	68.34	-10.77%	25,226
Apr 2, 2025	74.38	77.27	74.38	76.59	76.59	0.91%	10,690
Apr 1, 2025	75.63	75.90	73.87	75.90	75.90	0.46%	7,825