FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	34.19	34.27	33.30	33.55	33.55	-2.09%	27,538
Feb 19, 2025	34.19	34.35	34.08	34.27	34.27	-0.48%	127,647
Feb 18, 2025	34.24	34.49	34.10	34.44	34.44	0.67%	47,930
Feb 14, 2025	34.02	34.36	34.02	34.21	34.21	0.66%	25,024
Feb 13, 2025	33.91	33.98	33.67	33.98	33.98	0.30%	41,579
Feb 12, 2025	33.93	34.02	33.78	33.88	33.88	-1.31%	56,437
Feb 11, 2025	33.84	34.33	33.73	34.33	34.33	1.03%	132,938
Feb 10, 2025	34.55	34.55	33.85	33.98	33.98	-1.48%	51,259
Feb 7, 2025	34.89	34.89	34.39	34.49	34.49	-0.77%	134,351
Feb 6, 2025	34.45	34.77	34.32	34.76	34.76	1.45%	70,051
Feb 5, 2025	34.14	34.26	33.94	34.26	34.26	0.76%	75,298
Feb 4, 2025	33.63	34.11	33.63	34.00	34.00	1.34%	219,399
Feb 3, 2025	33.31	33.79	33.15	33.55	33.55	-1.87%	47,468
Jan 31, 2025	34.32	34.46	34.06	34.19	34.19	-0.47%	71,172
Jan 30, 2025	34.44	34.56	34.04	34.35	34.35	0.97%	53,835
Jan 29, 2025	34.03	34.55	33.97	34.02	34.02	-0.29%	133,209
Jan 28, 2025	34.23	34.23	33.83	34.12	34.12	-0.44%	105,845
Jan 27, 2025	34.04	34.29	33.94	34.27	34.27	0.65%	49,146
Jan 24, 2025	33.77	34.23	33.77	34.05	34.05	0.38%	59,012
Jan 23, 2025	33.87	34.11	33.79	33.92	33.92	0.33%	34,579
Jan 22, 2025	34.15	34.15	33.71	33.81	33.81	-1.02%	93,419
Jan 21, 2025	33.98	34.31	33.96	34.16	34.16	0.95%	33,740
Jan 17, 2025	33.59	33.84	33.41	33.84	33.84	1.44%	33,516
Jan 16, 2025	33.33	33.56	33.13	33.36	33.36	-1.07%	67,052
Jan 15, 2025	33.68	33.83	33.47	33.72	33.72	3.25%	44,927
Jan 14, 2025	32.19	32.69	32.16	32.66	32.66	2.29%	108,586
Jan 13, 2025	31.25	31.95	31.25	31.93	31.93	1.66%	103,848
Jan 10, 2025	31.91	31.91	31.22	31.41	31.41	-2.67%	112,664
Jan 8, 2025	32.15	32.32	31.98	32.27	32.27	0.06%	99,019
Jan 7, 2025	32.70	32.78	32.10	32.25	32.25	-0.22%	151,919
Jan 6, 2025	32.37	32.92	32.32	32.32	32.32	0.44%	66,083
Jan 3, 2025	31.88	32.18	31.52	32.18	32.18	1.61%	163,622
Jan 2, 2025	32.07	32.09	31.56	31.67	31.67	-0.44%	85,821
Dec 31, 2024	31.99	32.10	31.74	31.81	31.81	0.03%	84,014
Dec 30, 2024	31.80	32.01	31.57	31.80	31.80	-0.84%	1,046,373
Dec 27, 2024	32.18	32.18	31.87	32.07	32.07	-0.89%	13,753
Dec 26, 2024	32.04	32.36	31.98	32.36	32.36	0.55%	8,613
Dec 24, 2024	31.94	32.18	31.94	32.18	32.18	1.07%	5,776
Dec 23, 2024	31.64	31.89	31.57	31.84	31.84	0.09%	17,150
Dec 20, 2024	31.15	32.02	31.15	31.81	31.81	1.88%	22,771
Dec 19, 2024	31.77	31.96	31.22	31.22	31.22	-0.38%	37,203
Dec 18, 2024	32.90	32.91	31.28	31.34	31.34	-4.32%	20,001
Dec 17, 2024	33.17	33.19	32.62	32.76	32.76	-1.78%	48,400
Dec 16, 2024	33.25	33.35	32.97	33.35	33.35	0.71%	24,816
Dec 13, 2024	33.35	33.35	33.00	33.11	33.11	-1.09%	35,429
Dec 12, 2024	33.77	33.85	33.43	33.48	33.29	-0.92%	31,450
Dec 11, 2024	34.08	34.11	33.75	33.79	33.60	0.09%	27,948
Dec 10, 2024	33.88	34.15	33.60	33.76	33.57	-0.04%	39,738
Dec 9, 2024	34.37	34.37	33.78	33.78	33.59	-1.67%	30,883
Dec 6, 2024	34.37	34.49	34.08	34.35	34.15	0.17%	33,257
Dec 5, 2024	34.26	34.55	34.24	34.29	34.10	0.18%	26,124
Dec 4, 2024	34.32	34.32	33.93	34.23	34.04	-0.20%	34,639
Dec 3, 2024	34.69	34.69	34.19	34.30	34.11	-0.81%	91,744
Dec 2, 2024	34.63	34.74	34.49	34.58	34.39	-0.95%	14,759
Nov 29, 2024	35.16	35.16	34.86	34.91	34.72	-0.48%	11,380
Nov 27, 2024	35.32	35.42	34.98	35.08	34.88	-0.17%	25,424
Nov 26, 2024	35.23	35.23	35.00	35.14	34.94	-0.39%	29,563
Nov 25, 2024	35.07	35.58	35.07	35.28	35.08	1.28%	260,054
Nov 22, 2024	34.22	34.83	34.18	34.83	34.64	1.93%	191,013
Nov 21, 2024	33.91	34.43	33.89	34.17	33.98	1.67%	142,061
Nov 20, 2024	33.60	33.67	33.43	33.61	33.42	-0.41%	229,689
Nov 19, 2024	33.41	33.85	33.31	33.75	33.56	-0.44%	38,198
Nov 18, 2024	33.92	34.05	33.85	33.90	33.71	0.03%	162,266
Nov 15, 2024	33.90	34.02	33.66	33.89	33.70	0.33%	247,151
Nov 14, 2024	34.02	34.09	33.64	33.78	33.59	-0.25%	122,508
Nov 13, 2024	34.07	34.49	33.84	33.87	33.68	-0.34%	239,355
Nov 12, 2024	33.94	34.29	33.86	33.98	33.79	-0.21%	38,092
Nov 11, 2024	33.75	34.35	33.75	34.05	33.86	2.25%	21,449
Nov 8, 2024	33.22	33.44	33.11	33.30	33.11	0.60%	27,209
Nov 7, 2024	33.82	33.82	33.05	33.10	32.92	-3.19%	30,057
Nov 6, 2024	32.87	34.19	32.87	34.19	34.00	12.02%	105,621
Nov 5, 2024	30.17	30.59	30.17	30.52	30.35	1.48%	9,818
Nov 4, 2024	30.18	30.22	30.06	30.08	29.91	-1.11%	11,413
Nov 1, 2024	30.81	30.84	30.41	30.41	30.24	-0.64%	109,237
Oct 31, 2024	31.03	31.03	30.58	30.61	30.44	-0.97%	6,284
Oct 30, 2024	30.57	31.25	30.57	30.91	30.74	0.60%	15,587
Oct 29, 2024	30.84	30.90	30.69	30.73	30.56	-0.62%	18,794
Oct 28, 2024	30.45	30.92	30.45	30.92	30.75	2.59%	4,546
Oct 25, 2024	30.71	30.80	30.06	30.14	29.97	-1.57%	21,002
Oct 24, 2024	30.45	30.62	30.40	30.62	30.45	0.13%	5,076
Oct 23, 2024	30.48	30.61	30.31	30.58	30.41	0.05%	12,990
Oct 22, 2024	30.15	30.57	30.15	30.57	30.40	1.08%	7,428
Oct 21, 2024	30.84	30.84	30.21	30.24	30.07	-2.07%	13,369
Oct 18, 2024	31.17	31.17	30.84	30.88	30.71	-0.96%	3,988
Oct 17, 2024	31.14	31.29	31.14	31.18	31.00	0.67%	7,627
Oct 16, 2024	30.78	31.08	30.73	30.97	30.80	1.44%	15,340
Oct 15, 2024	30.63	31.10	30.50	30.53	30.36	0.46%	37,150
Oct 14, 2024	30.12	30.53	30.05	30.39	30.22	0.63%	19,484
Oct 11, 2024	29.44	30.28	29.44	30.20	30.03	3.58%	23,913
Oct 10, 2024	29.11	29.24	29.01	29.16	28.99	-0.13%	8,818
Oct 9, 2024	29.08	29.28	29.08	29.20	29.03	1.28%	12,957
Oct 8, 2024	28.91	28.99	28.78	28.83	28.66	-0.12%	16,962
Oct 7, 2024	28.90	28.95	28.66	28.86	28.70	-0.24%	27,413
Oct 4, 2024	28.63	28.97	28.63	28.93	28.77	2.47%	66,291
Oct 3, 2024	28.13	28.25	28.03	28.23	28.08	-0.17%	12,076
Oct 2, 2024	28.27	28.58	28.19	28.28	28.12	-0.07%	18,203
Oct 1, 2024	28.92	28.92	28.17	28.30	28.14	-2.68%	18,542
Sep 30, 2024	28.74	29.08	28.69	29.08	28.92	1.00%	15,610
Sep 27, 2024	28.95	29.05	28.71	28.79	28.63	-0.07%	26,986
Sep 26, 2024	28.58	28.88	28.51	28.81	28.65	0.88%	41,653