FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	38.10	38.29	37.88	38.00	38.00	0.26%	16,214
Dec 12, 2025	38.14	38.14	37.74	37.90	37.90	-0.87%	15,228
Dec 11, 2025	37.65	38.35	37.65	38.23	38.00	1.10%	29,047
Dec 10, 2025	36.70	37.92	36.70	37.82	37.59	2.95%	32,064
Dec 9, 2025	36.82	37.18	36.58	36.73	36.51	-0.25%	24,007
Dec 8, 2025	36.85	37.08	36.75	36.82	36.60	0.04%	37,762
Dec 5, 2025	36.72	36.99	36.72	36.81	36.59	-0.04%	56,412
Dec 4, 2025	36.51	36.99	36.51	36.82	36.60	0.54%	58,705
Dec 3, 2025	35.79	36.63	35.79	36.62	36.40	2.34%	69,246
Dec 2, 2025	35.88	36.03	35.78	35.78	35.57	-0.21%	37,336
Dec 1, 2025	35.51	36.03	35.51	35.86	35.65	0.36%	48,974
Nov 28, 2025	35.60	35.90	35.60	35.73	35.52	0.31%	56,911
Nov 26, 2025	35.45	35.82	35.45	35.62	35.41	0.30%	87,236
Nov 25, 2025	35.01	35.64	35.01	35.51	35.30	1.92%	67,003
Nov 24, 2025	34.74	34.94	34.57	34.84	34.64	0.27%	33,690
Nov 21, 2025	34.16	34.92	34.08	34.75	34.54	2.34%	50,580
Nov 20, 2025	34.64	34.97	33.93	33.96	33.75	-0.96%	16,819
Nov 19, 2025	34.00	34.34	34.00	34.29	34.08	1.01%	37,345
Nov 18, 2025	33.59	34.17	33.59	33.94	33.74	0.66%	50,996
Nov 17, 2025	34.60	34.64	33.61	33.72	33.52	-2.81%	51,698
Nov 14, 2025	34.68	34.82	34.31	34.70	34.49	-0.15%	40,182
Nov 13, 2025	35.28	35.40	34.69	34.75	34.54	-1.75%	48,440
Nov 12, 2025	35.41	35.82	35.33	35.37	35.16	0.51%	140,695
Nov 11, 2025	35.15	35.36	35.06	35.19	34.98	0.11%	65,167
Nov 10, 2025	35.08	35.31	34.89	35.15	34.94	0.63%	125,145
Nov 7, 2025	34.50	34.95	34.27	34.93	34.72	0.94%	42,795
Nov 6, 2025	34.65	34.94	34.41	34.61	34.40	-0.33%	96,071
Nov 5, 2025	34.57	34.94	34.23	34.72	34.51	0.70%	110,754
Nov 4, 2025	34.30	34.67	34.11	34.48	34.27	-0.34%	44,904
Nov 3, 2025	34.49	34.61	34.10	34.60	34.39	-0.08%	22,480
Oct 31, 2025	34.30	34.67	34.11	34.63	34.42	0.74%	86,958
Oct 30, 2025	34.68	34.86	34.36	34.37	34.17	0.48%	24,225
Oct 29, 2025	34.52	34.73	34.10	34.21	34.00	-1.11%	41,140
Oct 28, 2025	34.75	34.77	34.49	34.59	34.39	-0.43%	24,703
Oct 27, 2025	34.80	34.83	34.59	34.74	34.54	0.39%	29,222
Oct 24, 2025	34.34	34.77	34.34	34.61	34.40	1.74%	27,819
Oct 23, 2025	33.95	34.16	33.87	34.02	33.82	0.30%	42,937
Oct 22, 2025	34.26	34.27	33.73	33.92	33.71	-0.84%	26,287
Oct 21, 2025	34.25	34.41	34.18	34.21	34.00	-0.16%	25,706
Oct 20, 2025	33.72	34.28	33.72	34.26	34.06	2.18%	23,025
Oct 17, 2025	33.41	33.59	33.24	33.53	33.33	1.35%	74,903
Oct 16, 2025	34.70	34.70	32.90	33.09	32.89	-4.80%	78,793
Oct 15, 2025	35.31	35.38	34.65	34.75	34.54	-0.74%	45,714
Oct 14, 2025	33.98	35.23	33.98	35.01	34.80	2.73%	47,372
Oct 13, 2025	33.90	34.17	33.78	34.08	33.87	1.82%	23,496
Oct 10, 2025	34.82	34.98	33.43	33.47	33.27	-3.59%	37,122
Oct 9, 2025	34.87	35.00	34.60	34.72	34.51	-0.11%	30,929
Oct 8, 2025	35.30	35.30	34.74	34.76	34.55	-1.06%	89,299
Oct 7, 2025	35.37	35.54	35.09	35.13	34.92	-0.48%	25,077
Oct 6, 2025	35.58	35.69	35.03	35.30	35.09	0.17%	72,776