FTXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	90.09	90.09	87.52	88.13	88.13	-3.83%	25,531
Oct 30, 2024	92.12	92.85	91.43	91.64	91.64	-3.02%	14,900
Oct 29, 2024	92.30	94.99	92.07	94.49	94.49	1.54%	16,128
Oct 28, 2024	92.80	93.65	92.80	93.06	93.06	0.16%	13,800
Oct 25, 2024	92.72	93.99	92.72	92.91	92.91	1.40%	45,100
Oct 24, 2024	92.34	92.34	91.07	91.63	91.63	0.15%	16,355
Oct 23, 2024	92.00	92.39	90.13	91.49	91.49	-0.69%	13,418
Oct 22, 2024	92.02	92.59	91.55	92.13	92.13	-0.38%	14,505
Oct 21, 2024	92.39	92.77	91.68	92.48	92.48	-0.67%	15,435
Oct 18, 2024	93.38	93.53	92.54	93.10	93.10	0.10%	31,000
Oct 17, 2024	94.59	94.59	92.78	93.01	93.01	0.70%	17,905
Oct 16, 2024	93.62	93.62	92.05	92.36	92.36	-0.40%	24,000
Oct 15, 2024	96.95	97.41	91.99	92.73	92.73	-4.70%	23,143
Oct 14, 2024	95.84	97.30	95.84	97.30	97.30	2.39%	25,821
Oct 11, 2024	94.30	95.49	94.30	95.03	95.03	0.44%	11,400
Oct 10, 2024	93.29	94.61	93.14	94.61	94.61	-0.06%	13,938
Oct 9, 2024	93.25	94.93	93.04	94.67	94.67	0.87%	21,400
Oct 8, 2024	92.67	93.85	92.06	93.85	93.85	1.57%	17,144
Oct 7, 2024	92.49	93.25	91.88	92.40	92.40	-0.63%	24,404
Oct 4, 2024	93.87	93.88	92.22	92.99	92.99	1.41%	35,100
Oct 3, 2024	91.09	92.81	91.02	91.70	91.70	0.04%	25,900
Oct 2, 2024	90.60	92.71	90.37	91.66	91.66	1.06%	62,814
Oct 1, 2024	93.19	93.19	89.77	90.70	90.70	-2.77%	32,146
Sep 30, 2024	92.89	93.71	92.03	93.28	93.28	-0.81%	22,739
Sep 27, 2024	95.91	95.91	94.00	94.04	94.04	-1.49%	11,500
Sep 26, 2024	95.93	96.40	92.99	95.46	95.46	3.45%	37,848
Sep 25, 2024	91.31	92.88	91.31	92.28	92.18	0.67%	23,100
Sep 24, 2024	91.61	92.27	90.92	91.67	91.57	0.76%	17,805
Sep 23, 2024	90.79	91.02	90.09	90.98	90.88	0.64%	40,600
Sep 20, 2024	90.73	90.79	89.23	90.40	90.30	-1.58%	34,617
Sep 19, 2024	91.43	92.93	90.81	91.85	91.75	4.40%	59,100
Sep 18, 2024	89.40	90.74	87.98	87.98	87.88	-0.97%	37,500
Sep 17, 2024	89.65	90.00	88.35	88.84	88.74	0.40%	19,501
Sep 16, 2024	88.30	88.64	87.39	88.49	88.39	-1.62%	14,400
Sep 13, 2024	89.20	90.05	89.06	89.95	89.85	2.07%	155,600
Sep 12, 2024	88.60	89.04	87.24	88.13	88.03	-0.79%	33,700
Sep 11, 2024	85.38	88.83	83.93	88.83	88.73	4.68%	31,335
Sep 10, 2024	84.05	85.02	83.22	84.86	84.77	0.72%	26,923
Sep 9, 2024	84.07	84.70	83.24	84.25	84.16	1.57%	54,735
Sep 6, 2024	85.79	85.79	82.49	82.95	82.86	-4.17%	27,339
Sep 5, 2024	85.95	87.85	85.93	86.56	86.46	-0.29%	17,914
Sep 4, 2024	85.66	88.04	85.57	86.81	86.71	0.03%	26,800
Sep 3, 2024	92.18	92.18	86.33	86.78	86.68	-7.05%	51,837
Aug 30, 2024	93.70	94.09	92.44	93.36	93.26	2.00%	40,800
Aug 29, 2024	93.04	93.98	91.45	91.53	91.43	-0.44%	22,137
Aug 28, 2024	93.16	93.24	91.10	91.93	91.83	-1.69%	45,300
Aug 27, 2024	91.94	93.90	91.04	93.51	93.41	1.04%	27,800
Aug 26, 2024	94.45	94.45	92.38	92.55	92.45	-2.23%	41,100
Aug 23, 2024	93.26	95.13	93.26	94.66	94.56	2.89%	197,937
Aug 22, 2024	95.70	95.70	91.65	92.00	91.90	-3.24%	62,928
Aug 21, 2024	94.16	95.32	94.05	95.08	94.98	1.61%	27,120
Aug 20, 2024	94.39	94.70	93.00	93.57	93.47	-1.60%	27,700
Aug 19, 2024	93.10	95.09	92.01	95.09	94.99	1.87%	23,900
Aug 16, 2024	92.43	93.52	92.28	93.34	93.24	-0.42%	73,539
Aug 15, 2024	91.43	93.87	91.27	93.73	93.63	4.97%	55,929
Aug 14, 2024	90.51	90.81	88.23	89.29	89.19	-0.65%	220,010
Aug 13, 2024	87.79	89.90	87.33	89.87	89.77	3.99%	105,400
Aug 12, 2024	86.22	87.18	85.26	86.42	86.32	0.76%	32,934
Aug 9, 2024	85.52	86.52	84.61	85.77	85.68	-0.36%	33,544
Aug 8, 2024	82.92	86.09	81.49	86.08	85.99	7.10%	48,418
Aug 7, 2024	85.34	85.91	80.37	80.37	80.28	-3.15%	99,100
Aug 6, 2024	82.92	85.10	81.80	82.98	82.89	0.92%	105,800
Aug 5, 2024	78.65	83.49	78.34	82.22	82.13	-2.03%	120,416
Aug 2, 2024	84.85	85.60	83.05	83.92	83.83	-5.65%	102,912
Aug 1, 2024	94.24	94.91	88.01	88.95	88.85	-7.44%	71,800
Jul 31, 2024	93.98	96.10	93.19	96.10	95.99	6.48%	30,500
Jul 30, 2024	94.80	94.80	90.16	90.25	90.15	-4.51%	28,300
Jul 29, 2024	95.74	96.54	94.45	94.51	94.41	-0.21%	29,842
Jul 26, 2024	94.72	95.38	93.77	94.71	94.61	2.20%	44,715
Jul 25, 2024	94.09	95.80	91.38	92.67	92.57	-2.34%	58,803
Jul 24, 2024	98.64	98.64	94.74	94.89	94.79	-5.04%	61,512
Jul 23, 2024	100.05	100.77	99.72	99.93	99.82	-1.47%	19,103
Jul 22, 2024	99.47	101.57	98.97	101.42	101.31	4.28%	41,000
Jul 19, 2024	100.38	100.38	97.18	97.26	97.15	-3.05%	24,641
Jul 18, 2024	101.50	101.50	98.96	100.32	100.21	0.38%	52,010
Jul 17, 2024	103.44	104.05	99.81	99.94	99.83	-6.41%	66,351
Jul 16, 2024	106.17	106.78	104.92	106.78	106.66	1.16%	36,724
Jul 15, 2024	105.44	106.52	104.92	105.56	105.44	0.61%	32,100
Jul 12, 2024	104.10	106.53	103.71	104.92	104.80	1.46%	32,100
Jul 11, 2024	107.74	107.74	103.41	103.41	103.30	-3.45%	48,222
Jul 10, 2024	105.83	107.24	105.51	107.11	106.99	2.13%	27,012
Jul 9, 2024	105.14	105.42	103.98	104.88	104.76	0.33%	35,920
Jul 8, 2024	103.15	104.61	103.15	104.53	104.41	1.98%	26,000
Jul 5, 2024	102.96	103.22	101.90	102.50	102.39	0.09%	17,074
Jul 3, 2024	101.12	102.85	100.79	102.41	102.30	1.39%	23,026
Jul 2, 2024	99.45	101.01	99.31	101.01	100.90	1.15%	14,822
Jul 1, 2024	99.95	99.95	98.24	99.86	99.75	-	26,640
Jun 28, 2024	99.29	101.28	99.25	99.86	99.75	1.29%	17,915
Jun 27, 2024	99.25	99.36	98.03	98.59	98.48	-0.42%	21,246
Jun 26, 2024	99.31	100.00	98.05	99.01	98.78	-0.58%	38,221
Jun 25, 2024	98.51	99.59	97.81	99.59	99.35	1.85%	34,742
Jun 24, 2024	99.93	100.03	97.70	97.78	97.55	-2.88%	44,200
Jun 21, 2024	101.00	101.70	99.64	100.68	100.44	-0.91%	27,500
Jun 20, 2024	104.58	104.58	101.16	101.60	101.36	-2.84%	63,600
Jun 18, 2024	103.25	105.03	103.25	104.57	104.32	1.58%	18,332
Jun 17, 2024	101.61	103.10	100.64	102.94	102.70	1.75%	32,806
Jun 14, 2024	100.71	101.50	100.37	101.17	100.93	-0.46%	16,300
Jun 13, 2024	101.38	101.82	100.28	101.64	101.40	1.13%	29,816
Jun 12, 2024	99.35	100.75	99.08	100.50	100.26	3.00%	34,400
Jun 11, 2024	96.73	97.68	96.15	97.57	97.34	0.21%	18,600