FTXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	88.09	88.09	82.57	82.59	82.59	-5.30%	17,017
Feb 26, 2025	86.92	88.20	86.46	87.21	87.21	1.53%	23,167
Feb 25, 2025	87.44	87.44	85.66	85.90	85.90	-2.28%	14,610
Feb 24, 2025	90.18	90.30	87.58	87.90	87.90	-2.25%	28,390
Feb 21, 2025	93.31	93.35	89.67	89.92	89.92	-3.48%	24,330
Feb 20, 2025	93.16	93.55	92.07	93.16	93.16	0.49%	37,070
Feb 19, 2025	91.58	93.17	91.43	92.71	92.71	0.67%	26,263
Feb 18, 2025	90.23	92.13	90.23	92.09	92.09	3.10%	19,203
Feb 14, 2025	89.31	89.84	88.95	89.32	89.32	-0.47%	14,588
Feb 13, 2025	88.75	89.74	88.45	89.74	89.74	1.87%	33,014
Feb 12, 2025	86.89	88.10	86.79	88.10	88.10	0.26%	28,400
Feb 11, 2025	87.12	88.46	87.12	87.87	87.87	-0.18%	32,265
Feb 10, 2025	87.87	88.21	87.57	88.03	88.03	0.97%	15,422
Feb 7, 2025	88.83	88.90	86.56	87.18	87.18	-1.72%	39,990
Feb 6, 2025	88.20	88.73	87.76	88.71	88.71	-0.83%	32,204
Feb 5, 2025	87.42	89.45	86.86	89.45	89.45	2.57%	53,055
Feb 4, 2025	86.02	87.30	86.02	87.21	87.21	0.80%	39,962
Feb 3, 2025	85.42	87.22	85.05	86.52	86.52	-1.83%	25,724
Jan 31, 2025	88.54	90.40	87.57	88.13	88.13	-0.47%	28,100
Jan 30, 2025	87.57	88.68	87.29	88.55	88.55	2.06%	44,509
Jan 29, 2025	87.19	87.35	85.85	86.76	86.76	0.03%	45,817
Jan 28, 2025	86.72	86.89	84.97	86.73	86.73	0.54%	56,622
Jan 27, 2025	88.55	88.66	85.00	86.26	86.26	-7.73%	71,038
Jan 24, 2025	94.40	94.79	93.17	93.49	93.49	-2.09%	60,800
Jan 23, 2025	94.47	95.49	94.16	95.49	95.49	-0.06%	91,302
Jan 22, 2025	95.95	96.72	95.54	95.54	95.54	0.81%	112,635
Jan 21, 2025	94.14	95.40	93.78	94.77	94.77	1.34%	36,319
Jan 17, 2025	92.86	93.52	92.27	93.52	93.52	3.53%	42,898
Jan 16, 2025	91.80	91.85	90.29	90.34	90.34	-0.12%	97,754
Jan 15, 2025	90.25	90.79	89.90	90.44	90.44	2.05%	166,722
Jan 14, 2025	88.97	89.31	87.46	88.62	88.62	0.62%	68,124
Jan 13, 2025	86.31	88.07	86.31	88.07	88.07	-0.17%	193,157
Jan 10, 2025	89.04	89.04	87.69	88.22	88.22	-2.38%	88,661
Jan 8, 2025	90.73	91.15	89.50	90.37	90.37	-0.91%	149,843
Jan 7, 2025	93.37	93.37	90.50	91.20	91.20	-1.21%	93,074
Jan 6, 2025	91.95	93.64	91.83	92.32	92.32	2.27%	78,316
Jan 3, 2025	88.66	90.40	88.52	90.27	90.27	2.49%	319,789
Jan 2, 2025	88.44	89.28	87.28	88.08	88.08	0.93%	137,297
Dec 31, 2024	88.36	88.37	87.10	87.27	87.27	-0.83%	73,078
Dec 30, 2024	88.04	88.65	87.36	88.00	88.00	-1.72%	35,166
Dec 27, 2024	90.05	90.05	88.75	89.54	89.54	-1.47%	23,317
Dec 26, 2024	89.86	91.21	89.79	90.88	90.88	0.58%	16,276
Dec 24, 2024	90.19	90.42	89.67	90.36	90.36	0.75%	57,606
Dec 23, 2024	87.95	89.69	87.95	89.69	89.69	2.67%	76,705
Dec 20, 2024	85.36	88.31	85.36	87.36	87.36	1.93%	103,455
Dec 19, 2024	87.46	87.46	85.66	85.71	85.71	-1.58%	260,293
Dec 18, 2024	91.33	91.93	86.69	87.09	87.09	-4.23%	173,228
Dec 17, 2024	91.24	91.76	90.31	90.94	90.94	-1.20%	44,214
Dec 16, 2024	90.63	92.64	90.09	92.04	92.04	2.09%	217,257
Dec 13, 2024	90.24	90.90	89.11	90.16	90.16	1.94%	15,551,661
Dec 12, 2024	87.93	88.50	87.45	88.44	88.28	-0.71%	1,091,956
Dec 11, 2024	88.09	89.33	87.51	89.07	88.91	2.84%	755,094
Dec 10, 2024	89.09	89.09	86.42	86.61	86.45	-2.42%	22,063
Dec 9, 2024	88.53	89.83	88.31	88.76	88.60	-0.44%	28,080
Dec 6, 2024	88.63	89.15	88.57	89.15	88.99	1.09%	14,781
Dec 5, 2024	90.42	90.42	88.09	88.19	88.03	-2.61%	53,090
Dec 4, 2024	90.46	90.75	90.29	90.56	90.39	0.80%	74,204
Dec 3, 2024	90.16	90.16	89.35	89.84	89.68	-0.84%	22,699
Dec 2, 2024	88.97	91.11	88.97	90.60	90.43	2.42%	45,141
Nov 29, 2024	87.94	89.19	87.94	88.46	88.29	1.56%	6,384
Nov 27, 2024	87.85	88.10	85.86	87.10	86.94	-1.46%	18,877
Nov 26, 2024	90.37	90.42	87.67	88.39	88.23	-1.19%	27,155
Nov 25, 2024	89.66	90.16	89.13	89.45	89.29	1.22%	21,144
Nov 22, 2024	88.09	88.70	87.92	88.37	88.21	-0.30%	78,613
Nov 21, 2024	87.85	88.89	86.36	88.64	88.48	1.93%	40,028
Nov 20, 2024	86.68	86.96	85.55	86.96	86.80	-0.26%	25,961
Nov 19, 2024	86.63	87.61	86.13	87.19	87.03	-0.06%	43,393
Nov 18, 2024	86.11	87.27	85.96	87.24	87.08	1.08%	27,996
Nov 15, 2024	87.29	87.88	86.06	86.31	86.15	-3.35%	72,864
Nov 14, 2024	90.10	90.36	89.02	89.30	89.14	0.22%	30,553
Nov 13, 2024	90.05	90.05	89.10	89.10	88.94	-2.01%	21,219
Nov 12, 2024	91.87	91.87	89.97	90.93	90.76	-1.36%	24,593
Nov 11, 2024	94.13	94.13	91.08	92.18	92.01	-2.26%	34,133
Nov 8, 2024	94.69	94.95	94.12	94.31	94.14	-0.97%	74,582
Nov 7, 2024	94.78	95.27	94.50	95.23	95.06	2.35%	56,868
Nov 6, 2024	92.42	93.52	91.58	93.04	92.87	3.45%	24,971
Nov 5, 2024	88.82	89.99	88.82	89.94	89.78	1.14%	11,615
Nov 4, 2024	89.13	89.90	88.71	88.93	88.77	-0.69%	15,966
Nov 1, 2024	88.98	90.00	88.79	89.55	89.39	1.61%	26,071
Oct 31, 2024	90.09	90.09	87.52	88.13	87.97	-3.83%	25,533
Oct 30, 2024	92.12	92.85	91.43	91.64	91.47	-3.02%	14,863
Oct 29, 2024	92.30	94.99	92.07	94.49	94.32	1.54%	16,128
Oct 28, 2024	92.80	93.65	92.80	93.06	92.89	0.16%	13,766
Oct 25, 2024	92.72	93.99	92.72	92.91	92.74	1.40%	45,058
Oct 24, 2024	92.34	92.34	91.07	91.63	91.46	0.15%	16,355
Oct 23, 2024	92.00	92.39	90.13	91.49	91.32	-0.69%	13,418
Oct 22, 2024	92.02	92.59	91.55	92.13	91.96	-0.38%	14,505
Oct 21, 2024	92.39	92.77	91.68	92.48	92.31	-0.67%	15,435
Oct 18, 2024	93.38	93.53	92.54	93.10	92.93	0.10%	30,993
Oct 17, 2024	94.59	94.59	92.78	93.01	92.84	0.70%	17,905
Oct 16, 2024	93.62	93.62	92.05	92.36	92.19	-0.40%	23,965
Oct 15, 2024	96.95	97.41	91.99	92.73	92.56	-4.70%	23,143
Oct 14, 2024	95.84	97.30	95.84	97.30	97.12	2.39%	25,821
Oct 11, 2024	94.30	95.49	94.30	95.03	94.86	0.44%	11,389
Oct 10, 2024	93.29	94.61	93.14	94.61	94.44	-0.06%	13,938
Oct 9, 2024	93.25	94.93	93.04	94.67	94.50	0.87%	21,373
Oct 8, 2024	92.67	93.85	92.06	93.85	93.68	1.57%	17,144
Oct 7, 2024	92.49	93.25	91.88	92.40	92.23	-0.63%	24,404
Oct 4, 2024	93.87	93.88	92.22	92.99	92.82	1.41%	35,055
Oct 3, 2024	91.09	92.81	91.02	91.70	91.53	0.04%	25,882