FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	28.95	28.95	28.54	28.56	28.22	-1.34%	11,104
Sep 24, 2024	29.28	29.40	28.87	28.95	28.61	-1.14%	13,484
Sep 23, 2024	29.52	29.61	29.22	29.28	28.94	-0.68%	23,158
Sep 20, 2024	29.62	29.62	29.40	29.48	29.13	-0.91%	7,298
Sep 19, 2024	29.53	29.80	29.37	29.75	29.40	2.87%	24,219
Sep 18, 2024	28.82	29.38	28.74	28.92	28.58	0.10%	15,566
Sep 17, 2024	28.69	29.02	28.69	28.89	28.55	0.91%	8,164
Sep 16, 2024	28.42	28.63	28.42	28.63	28.29	1.50%	7,111
Sep 13, 2024	28.26	28.26	28.06	28.21	27.87	1.24%	5,069
Sep 12, 2024	27.98	28.00	27.69	27.86	27.53	-0.32%	11,110
Sep 11, 2024	27.87	27.95	27.50	27.95	27.62	-0.75%	10,805
Sep 10, 2024	28.75	28.75	27.61	28.16	27.83	-1.71%	5,705
Sep 9, 2024	28.36	28.74	28.36	28.65	28.31	1.49%	8,928
Sep 6, 2024	29.00	29.01	28.18	28.23	27.90	-2.39%	10,984
Sep 5, 2024	29.33	29.33	28.81	28.92	28.58	-0.99%	8,847
Sep 4, 2024	29.42	29.56	29.07	29.21	28.87	-1.02%	4,336
Sep 3, 2024	29.61	29.73	29.39	29.51	29.16	-1.03%	8,296
Aug 30, 2024	29.55	29.84	29.47	29.82	29.47	1.22%	4,113
Aug 29, 2024	29.23	29.64	29.23	29.46	29.11	0.37%	5,294
Aug 28, 2024	29.13	29.37	29.13	29.35	29.01	0.76%	7,723
Aug 27, 2024	29.15	29.16	29.06	29.13	28.79	-0.14%	4,606
Aug 26, 2024	29.53	29.53	29.17	29.17	28.83	-0.59%	8,647
Aug 23, 2024	28.64	29.53	28.64	29.34	29.00	2.78%	6,157
Aug 22, 2024	28.53	28.56	28.43	28.55	28.21	0.81%	5,302
Aug 21, 2024	28.23	28.32	28.13	28.32	27.99	-0.25%	6,797
Aug 20, 2024	28.54	28.54	28.35	28.39	28.06	-0.97%	10,261
Aug 19, 2024	28.41	28.67	28.40	28.67	28.33	0.98%	7,716
Aug 16, 2024	28.21	28.40	28.18	28.39	28.06	1.34%	14,144
Aug 15, 2024	28.01	28.27	28.00	28.01	27.68	1.58%	73,708
Aug 14, 2024	27.61	27.61	27.40	27.58	27.25	0.43%	9,673
Aug 13, 2024	27.20	27.47	27.19	27.46	27.14	1.18%	17,102
Aug 12, 2024	27.58	27.68	27.11	27.14	26.82	-0.57%	8,367
Aug 9, 2024	27.24	27.36	27.21	27.30	26.97	0.11%	7,662
Aug 8, 2024	27.13	27.32	27.10	27.27	26.95	1.90%	13,537
Aug 7, 2024	27.25	27.53	26.74	26.76	26.44	-0.42%	13,292
Aug 6, 2024	26.75	27.17	26.75	26.87	26.55	0.84%	66,962
Aug 5, 2024	26.36	26.77	25.95	26.65	26.33	-2.55%	113,485
Aug 2, 2024	27.45	27.54	27.08	27.34	27.02	-4.21%	62,566
Aug 1, 2024	29.60	29.60	28.40	28.54	28.21	-3.47%	46,186