FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	34.57	34.89	34.54	34.75	34.75	1.09%	49,129
Jul 2, 2025	33.99	34.38	33.89	34.38	34.38	1.45%	33,544
Jul 1, 2025	32.95	33.94	32.95	33.89	33.89	2.60%	123,105
Jun 30, 2025	33.12	33.27	32.97	33.03	33.03	0.52%	84,170
Jun 27, 2025	32.97	33.11	32.73	32.86	32.86	-0.42%	98,068
Jun 26, 2025	32.48	33.00	32.48	33.00	33.00	1.51%	57,583
Jun 25, 2025	32.44	32.58	32.33	32.51	32.31	0.15%	57,107
Jun 24, 2025	32.51	32.73	32.44	32.46	32.26	1.09%	23,021
Jun 23, 2025	31.40	32.11	31.26	32.11	31.91	1.90%	26,503
Jun 20, 2025	31.46	31.54	31.37	31.51	31.31	0.77%	24,218
Jun 18, 2025	30.99	31.38	30.99	31.27	31.08	1.66%	62,403
Jun 17, 2025	30.83	31.03	30.69	30.76	30.57	-0.81%	24,257
Jun 16, 2025	31.02	31.30	30.95	31.01	30.82	0.94%	63,414
Jun 13, 2025	31.00	31.16	30.67	30.72	30.53	-2.29%	115,267
Jun 12, 2025	31.28	31.49	31.26	31.44	31.24	-0.54%	22,353
Jun 11, 2025	31.97	32.03	31.57	31.61	31.41	-1.19%	22,436
Jun 10, 2025	31.80	32.01	31.78	31.99	31.79	0.63%	118,867
Jun 9, 2025	31.76	32.01	31.75	31.79	31.59	0.19%	15,890
Jun 6, 2025	31.53	31.73	31.46	31.73	31.53	2.49%	16,472
Jun 5, 2025	31.08	31.14	30.85	30.96	30.77	-0.42%	19,276
Jun 4, 2025	31.43	31.63	31.08	31.09	30.90	-0.99%	50,738
Jun 3, 2025	30.90	31.41	30.82	31.40	31.20	1.49%	13,703
Jun 2, 2025	30.70	30.94	30.45	30.94	30.75	-0.29%	18,584
May 30, 2025	30.97	31.09	30.83	31.03	30.84	-0.26%	32,702
May 29, 2025	31.06	31.13	30.85	31.11	30.92	0.61%	34,880
May 28, 2025	31.25	31.25	30.88	30.92	30.73	-1.09%	18,806
May 27, 2025	31.00	31.26	30.67	31.26	31.07	2.36%	29,075
May 23, 2025	30.08	30.67	30.08	30.54	30.35	-0.52%	25,409
May 22, 2025	30.54	30.88	30.50	30.70	30.51	0.33%	19,205
May 21, 2025	31.36	31.40	30.60	30.60	30.41	-3.32%	17,148
May 20, 2025	31.76	31.83	31.64	31.65	31.45	-0.57%	106,106
May 19, 2025	31.59	31.91	31.59	31.83	31.63	-0.28%	86,925
May 16, 2025	31.88	32.02	31.68	31.92	31.72	-	20,411
May 15, 2025	31.80	31.94	31.68	31.92	31.72	0.13%	41,692
May 14, 2025	31.79	31.93	31.77	31.88	31.68	-	26,346
May 13, 2025	31.65	32.00	31.58	31.88	31.68	1.01%	64,841
May 12, 2025	31.53	31.84	31.48	31.56	31.36	4.33%	38,398
May 9, 2025	30.36	30.39	30.15	30.25	30.06	-0.10%	130,475
May 8, 2025	30.06	30.50	30.03	30.28	30.09	1.82%	25,214
May 7, 2025	29.83	29.99	29.69	29.74	29.55	0.51%	26,063
May 6, 2025	29.65	29.98	29.59	29.59	29.41	-1.33%	53,883
May 5, 2025	29.75	30.37	29.75	29.99	29.80	-0.20%	62,759
May 2, 2025	29.73	30.09	29.73	30.05	29.86	2.81%	107,155
May 1, 2025	28.95	29.38	28.81	29.23	29.05	1.07%	23,220
Apr 30, 2025	28.59	28.96	28.35	28.92	28.74	-0.92%	53,838
Apr 29, 2025	28.96	29.23	28.63	29.19	29.01	0.90%	56,954
Apr 28, 2025	28.87	29.01	28.63	28.93	28.75	0.49%	13,733
Apr 25, 2025	28.74	28.93	28.63	28.79	28.61	-0.62%	46,464
Apr 24, 2025	28.33	29.01	28.33	28.97	28.79	2.11%	43,149
Apr 23, 2025	28.60	29.27	28.29	28.37	28.19	1.94%	79,911