FTXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	193.79	195.12	191.83	195.07	195.07	2.38%	80,553
Apr 21, 2026	190.89	192.09	189.15	190.53	190.53	0.54%	107,271
Apr 20, 2026	189.46	189.87	187.39	189.50	189.50	0.50%	114,691
Apr 17, 2026	187.26	189.23	185.80	188.55	188.55	2.26%	150,026
Apr 16, 2026	180.36	184.58	180.36	184.38	184.38	2.17%	82,181
Apr 15, 2026	179.72	180.95	177.64	180.47	180.47	-0.02%	98,462
Apr 14, 2026	179.56	180.52	177.43	180.50	180.50	1.59%	160,827
Apr 13, 2026	173.48	177.67	173.48	177.67	177.67	1.94%	92,775
Apr 10, 2026	172.60	175.29	172.51	174.29	174.29	1.92%	144,584
Apr 9, 2026	167.14	171.09	167.14	171.01	171.01	2.39%	126,259
Apr 8, 2026	165.71	167.14	163.17	167.02	167.02	6.75%	499,864
Apr 7, 2026	154.51	156.56	152.65	156.46	156.46	0.88%	57,093
Apr 6, 2026	154.26	155.81	153.44	155.09	155.09	1.25%	72,119
Apr 2, 2026	146.06	153.27	146.06	153.17	153.17	0.63%	81,605
Apr 1, 2026	149.87	153.91	149.34	152.21	152.21	3.21%	132,006
Mar 31, 2026	142.16	147.79	141.61	147.47	147.47	5.87%	207,808
Mar 30, 2026	147.08	147.27	138.16	139.29	139.29	-4.08%	311,516
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
Mar 3, 2026	150.46	151.17	147.57	148.87	148.86	-5.05%	150,493
Mar 2, 2026	152.63	157.05	152.63	156.79	156.78	0.47%	117,854
Feb 27, 2026	154.65	157.04	154.09	156.05	156.04	-1.29%	2,740,363
Feb 26, 2026	162.06	162.39	154.90	158.09	158.08	-2.98%	111,883
Feb 25, 2026	161.55	163.33	161.55	162.95	162.94	2.21%	125,911
Feb 24, 2026	159.03	161.12	158.30	159.42	159.41	1.21%	128,910
Feb 23, 2026	158.22	159.20	155.63	157.51	157.50	-0.80%	81,865
Feb 20, 2026	155.74	159.20	155.74	158.78	158.77	1.48%	101,680
Feb 19, 2026	155.96	157.01	154.52	156.46	156.45	-0.62%	118,183
Feb 18, 2026	156.52	159.55	156.06	157.44	157.43	1.01%	38,187
Feb 17, 2026	154.36	157.23	152.42	155.87	155.86	-0.30%	62,837
Feb 13, 2026	155.57	157.81	153.37	156.34	156.33	0.49%	264,138
Feb 12, 2026	160.95	162.31	155.46	155.57	155.56	-2.30%	86,239
Feb 11, 2026	157.92	160.39	155.28	159.23	159.22	3.65%	88,199
Feb 10, 2026	155.25	155.37	152.84	153.63	153.62	-1.10%	175,005