FTXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	245.61	245.61	245.61	244.37	-	2.13%	22,630
May 12, 2026	243.62	244.98	229.94	239.28	239.28	-3.89%	442,069
May 11, 2026	245.82	249.58	244.06	248.97	248.97	3.03%	330,916
May 8, 2026	233.92	242.46	232.72	241.64	241.64	6.07%	1,960,209
May 7, 2026	232.18	232.90	226.28	227.81	227.81	-2.48%	260,549
May 6, 2026	230.39	233.62	224.77	233.60	233.60	3.88%	591,199
May 5, 2026	217.77	225.92	217.31	224.87	224.87	5.11%	169,751
May 4, 2026	217.15	217.24	211.92	213.94	213.94	-0.90%	177,524
May 1, 2026	212.03	216.08	210.30	215.88	215.88	1.11%	154,808
Apr 30, 2026	210.86	213.52	207.67	213.52	213.52	2.69%	305,575
Apr 29, 2026	205.60	207.92	204.13	207.92	207.92	3.49%	144,662
Apr 28, 2026	199.39	203.55	197.44	200.90	200.90	-3.54%	233,813
Apr 27, 2026	211.18	211.22	205.66	208.27	208.27	-0.82%	289,380
Apr 24, 2026	208.64	210.60	205.93	210.00	210.00	5.36%	240,446
Apr 23, 2026	196.58	201.61	196.24	199.32	199.32	2.18%	249,002
Apr 22, 2026	193.79	195.12	191.83	195.07	195.07	2.38%	81,764
Apr 21, 2026	190.89	192.09	189.15	190.53	190.53	0.54%	107,696
Apr 20, 2026	189.46	189.87	187.39	189.50	189.50	0.50%	114,844
Apr 17, 2026	187.26	189.23	185.80	188.55	188.55	2.26%	150,099
Apr 16, 2026	180.36	184.58	180.36	184.38	184.38	2.17%	82,356
Apr 15, 2026	179.72	180.95	177.64	180.47	180.47	-0.02%	98,864
Apr 14, 2026	179.56	180.52	177.43	180.50	180.50	1.59%	161,065
Apr 13, 2026	173.48	177.67	173.48	177.67	177.67	1.94%	93,378
Apr 10, 2026	172.60	175.29	172.51	174.29	174.29	1.92%	144,715
Apr 9, 2026	167.14	171.09	167.14	171.01	171.01	2.39%	126,393
Apr 8, 2026	165.71	167.14	163.17	167.02	167.02	6.75%	500,157
Apr 7, 2026	154.51	156.56	152.65	156.46	156.46	0.88%	58,769
Apr 6, 2026	154.26	155.81	153.44	155.09	155.09	1.25%	90,604
Apr 2, 2026	146.06	153.27	146.06	153.17	153.17	0.63%	81,630
Apr 1, 2026	149.87	153.91	149.34	152.21	152.21	3.21%	132,140
Mar 31, 2026	142.16	147.79	141.61	147.47	147.47	5.87%	209,692
Mar 30, 2026	147.08	147.27	138.16	139.29	139.29	-4.08%	311,798
Mar 27, 2026	146.88	148.51	144.79	145.21	145.21	-1.92%	338,225
Mar 26, 2026	152.82	152.82	148.06	148.06	148.06	-4.60%	167,638
Mar 25, 2026	155.02	156.17	153.79	155.20	155.19	1.49%	145,352
Mar 24, 2026	149.63	153.86	149.55	152.92	152.91	1.73%	115,554
Mar 23, 2026	152.04	154.18	149.99	150.32	150.31	0.72%	95,167
Mar 20, 2026	153.94	154.01	147.15	149.25	149.24	-2.81%	213,754
Mar 19, 2026	147.88	155.06	146.91	153.56	153.55	0.56%	133,814
Mar 18, 2026	152.99	155.16	152.22	152.70	152.69	0.05%	179,671
Mar 17, 2026	152.71	152.84	150.85	152.62	152.61	1.07%	71,681
Mar 16, 2026	152.53	153.68	150.56	151.01	151.00	2.01%	131,804
Mar 13, 2026	148.18	150.75	147.44	148.03	148.02	0.90%	161,345
Mar 12, 2026	149.15	149.64	146.00	146.71	146.70	-3.49%	54,901
Mar 11, 2026	151.22	153.39	151.20	152.01	152.00	1.21%	103,686
Mar 10, 2026	148.30	153.51	148.30	150.19	150.18	1.18%	103,808
Mar 9, 2026	139.86	148.55	139.56	148.44	148.43	4.26%	116,112
Mar 6, 2026	145.10	147.80	141.33	142.38	142.37	-5.12%	100,307
Mar 5, 2026	150.51	152.66	146.69	150.06	150.05	-1.44%	56,503
Mar 4, 2026	151.74	153.30	149.94	152.25	152.24	2.27%	133,342