FTXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	150.51	152.66	150.51	151.81	-	-0.29%	14,245
Mar 4, 2026	151.74	153.30	149.94	152.25	152.25	2.27%	133,225
Mar 3, 2026	150.46	151.17	147.57	148.87	148.87	-5.05%	150,461
Mar 2, 2026	152.63	157.05	152.63	156.79	156.79	0.47%	117,804
Feb 27, 2026	154.65	157.04	154.09	156.05	156.05	-1.29%	2,737,827
Feb 26, 2026	162.06	162.39	154.90	158.09	158.09	-2.98%	110,598
Feb 25, 2026	161.55	163.33	161.55	162.95	162.95	2.21%	125,068
Feb 24, 2026	159.03	161.12	158.30	159.42	159.42	1.21%	128,594
Feb 23, 2026	158.22	159.20	155.63	157.51	157.51	-0.80%	81,804
Feb 20, 2026	155.74	159.20	155.74	158.78	158.78	1.48%	101,589
Feb 19, 2026	155.96	157.01	154.52	156.46	156.46	-0.62%	118,164
Feb 18, 2026	156.52	159.55	156.06	157.44	157.44	1.01%	38,184
Feb 17, 2026	154.36	157.23	152.42	155.87	155.87	-0.30%	62,743
Feb 13, 2026	155.57	157.81	153.37	156.34	156.34	0.49%	264,062
Feb 12, 2026	160.95	162.31	155.46	155.57	155.57	-2.30%	86,116
Feb 11, 2026	157.92	160.39	155.28	159.23	159.23	3.65%	88,054
Feb 10, 2026	155.25	155.37	152.84	153.63	153.63	-1.10%	174,887
Feb 9, 2026	153.09	156.72	151.43	155.34	155.34	0.69%	107,003
Feb 6, 2026	148.67	154.81	148.67	154.27	154.27	5.10%	82,823
Feb 5, 2026	143.90	149.19	143.56	146.79	146.79	-0.01%	67,519
Feb 4, 2026	152.74	153.97	143.28	146.80	146.80	-4.14%	139,295
Feb 3, 2026	158.22	158.35	150.00	153.14	153.14	-1.90%	153,939
Feb 2, 2026	151.05	157.78	150.69	156.11	156.11	2.66%	112,322
Jan 30, 2026	157.39	159.98	151.78	152.06	152.06	-4.36%	79,780
Jan 29, 2026	158.84	159.65	153.39	159.00	159.00	0.18%	130,515
Jan 28, 2026	156.35	159.26	156.09	158.72	158.72	3.54%	93,856
Jan 27, 2026	151.50	153.81	151.06	153.29	153.29	3.02%	38,795
Jan 26, 2026	149.27	150.13	148.19	148.79	148.79	-0.79%	62,541
Jan 23, 2026	151.06	152.21	148.91	149.98	149.98	-2.80%	1,581,201
Jan 22, 2026	156.88	156.88	153.24	154.30	154.30	0.19%	128,762
Jan 21, 2026	149.57	155.12	149.26	154.01	154.01	4.59%	208,803
Jan 20, 2026	145.99	149.35	145.98	147.25	147.25	-0.94%	61,118
Jan 16, 2026	149.63	150.48	147.74	148.64	148.64	1.18%	67,724
Jan 15, 2026	149.87	150.25	146.58	146.90	146.90	1.52%	115,363
Jan 14, 2026	145.46	145.46	142.99	144.70	144.70	-0.73%	38,500
Jan 13, 2026	145.94	147.03	145.00	145.77	145.77	0.75%	57,289
Jan 12, 2026	143.01	144.96	143.01	144.68	144.68	-0.32%	105,577
Jan 9, 2026	141.46	145.58	141.46	145.14	145.14	3.72%	157,552
Jan 8, 2026	142.94	142.94	138.73	139.94	139.94	-2.04%	81,006
Jan 7, 2026	142.91	144.24	142.25	142.85	142.85	-0.94%	100,399
Jan 6, 2026	139.80	144.30	139.70	144.21	144.21	4.59%	67,723
Jan 5, 2026	139.52	139.63	137.45	137.88	137.88	1.39%	74,266
Jan 2, 2026	132.59	136.38	132.59	135.99	135.99	4.98%	57,497
Dec 31, 2025	131.88	131.88	129.54	129.54	129.53	-1.43%	30,239
Dec 30, 2025	131.84	132.42	131.15	131.41	131.41	0.06%	21,006
Dec 29, 2025	130.34	131.75	129.99	131.33	131.33	-0.23%	27,120
Dec 26, 2025	132.51	132.51	131.41	131.63	131.63	-0.09%	16,697
Dec 24, 2025	130.81	131.79	130.81	131.75	131.75	0.43%	12,003
Dec 23, 2025	130.02	131.18	129.79	131.18	131.18	0.37%	19,727
Dec 22, 2025	132.04	132.32	129.95	130.70	130.70	1.05%	29,073