FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	35.88	36.03	35.74	35.92	35.92	-0.01%	45,771
Sep 11, 2025	35.60	35.93	35.60	35.92	35.92	0.79%	35,642
Sep 10, 2025	35.66	35.84	35.49	35.64	35.64	0.06%	18,878
Sep 9, 2025	35.64	35.90	35.56	35.62	35.62	0.11%	30,409
Sep 8, 2025	35.61	35.61	35.25	35.58	35.58	0.06%	23,207
Sep 5, 2025	36.23	36.33	35.41	35.56	35.56	-1.44%	13,147
Sep 4, 2025	35.65	36.12	35.65	36.08	36.08	1.32%	24,210
Sep 3, 2025	35.62	35.73	35.23	35.61	35.61	-0.02%	20,541
Sep 2, 2025	35.47	35.62	35.19	35.62	35.62	-0.85%	90,789
Aug 29, 2025	35.89	36.08	35.78	35.92	35.92	0.15%	75,964
Aug 28, 2025	36.10	36.10	35.76	35.87	35.87	-0.27%	37,206
Aug 27, 2025	35.52	36.06	35.52	35.96	35.96	0.90%	35,012
Aug 26, 2025	35.24	35.64	35.16	35.64	35.64	1.25%	40,507
Aug 25, 2025	35.25	35.29	35.14	35.20	35.20	-0.25%	31,422
Aug 22, 2025	34.33	35.35	34.33	35.29	35.29	3.64%	71,443
Aug 21, 2025	34.02	34.13	33.81	34.05	34.05	-0.37%	37,031
Aug 20, 2025	34.11	34.24	33.77	34.18	34.18	0.56%	63,880
Aug 19, 2025	33.97	34.28	33.92	33.99	33.99	-0.22%	26,417
Aug 18, 2025	33.80	34.07	33.71	34.06	34.06	0.72%	19,794
Aug 15, 2025	34.44	34.44	33.80	33.82	33.82	-1.84%	45,015
Aug 14, 2025	33.93	34.45	33.91	34.45	34.45	0.62%	35,515
Aug 13, 2025	34.25	34.26	34.03	34.24	34.24	0.66%	19,390
Aug 12, 2025	33.33	34.02	33.33	34.01	34.01	2.73%	31,155
Aug 11, 2025	33.20	33.22	32.97	33.11	33.11	-0.14%	26,586
Aug 8, 2025	33.03	33.25	32.84	33.16	33.16	1.39%	29,416
Aug 7, 2025	33.36	33.36	32.66	32.70	32.70	-0.94%	21,977
Aug 6, 2025	33.26	33.35	33.01	33.01	33.01	-0.69%	18,937
Aug 5, 2025	33.28	33.28	32.60	33.24	33.24	0.05%	158,643
Aug 4, 2025	33.04	33.25	32.99	33.23	33.23	1.06%	34,353
Aug 1, 2025	33.12	33.12	32.57	32.88	32.88	-2.36%	41,782
Jul 31, 2025	34.05	34.13	33.66	33.67	33.67	-1.47%	46,867
Jul 30, 2025	34.45	34.56	34.02	34.17	34.17	-0.59%	30,080
Jul 29, 2025	34.67	34.67	34.32	34.38	34.38	-0.36%	25,835
Jul 28, 2025	34.73	34.73	34.38	34.50	34.50	-0.54%	29,369
Jul 25, 2025	34.62	34.69	34.28	34.69	34.69	0.02%	32,513
Jul 24, 2025	34.95	35.08	34.64	34.68	34.68	-0.77%	44,949
Jul 23, 2025	34.94	35.00	34.69	34.95	34.95	0.66%	36,411
Jul 22, 2025	34.63	34.95	34.50	34.72	34.72	0.73%	35,607
Jul 21, 2025	34.62	35.00	34.47	34.47	34.47	-0.29%	27,566
Jul 18, 2025	34.55	34.62	34.36	34.57	34.57	0.61%	55,757
Jul 17, 2025	33.75	34.42	33.75	34.36	34.36	1.51%	47,206
Jul 16, 2025	33.98	33.98	33.42	33.85	33.85	0.26%	103,836
Jul 15, 2025	34.57	34.57	33.71	33.76	33.76	-2.29%	32,014
Jul 14, 2025	34.29	34.60	34.29	34.55	34.55	0.64%	22,887
Jul 11, 2025	34.36	34.48	34.14	34.33	34.33	-0.72%	17,230
Jul 10, 2025	34.31	34.73	34.29	34.58	34.58	0.82%	28,427
Jul 9, 2025	34.53	34.58	34.17	34.30	34.30	-0.12%	28,066
Jul 8, 2025	34.38	34.50	34.30	34.34	34.34	-0.35%	41,035
Jul 7, 2025	34.64	34.87	34.29	34.46	34.46	-0.85%	32,541
Jul 3, 2025	34.57	34.89	34.54	34.75	34.75	1.09%	49,129