FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.60	33.67	33.43	33.61	33.61	-0.41%	229,689
Nov 19, 2024	33.41	33.85	33.31	33.75	33.75	-0.44%	38,198
Nov 18, 2024	33.92	34.05	33.85	33.90	33.90	0.03%	162,266
Nov 15, 2024	33.90	34.02	33.66	33.89	33.89	0.33%	247,151
Nov 14, 2024	34.02	34.09	33.64	33.78	33.78	-0.25%	122,508
Nov 13, 2024	34.07	34.49	33.84	33.87	33.87	-0.34%	239,355
Nov 12, 2024	33.94	34.29	33.86	33.98	33.98	-0.21%	38,092
Nov 11, 2024	33.75	34.35	33.75	34.05	34.05	2.25%	21,449
Nov 8, 2024	33.22	33.44	33.11	33.30	33.30	0.60%	27,209
Nov 7, 2024	33.82	33.82	33.05	33.10	33.10	-3.19%	30,057
Nov 6, 2024	32.87	34.19	32.87	34.19	34.19	12.02%	105,621
Nov 5, 2024	30.17	30.59	30.17	30.52	30.52	1.48%	9,818
Nov 4, 2024	30.18	30.22	30.06	30.08	30.08	-1.11%	11,413
Nov 1, 2024	30.81	30.84	30.41	30.41	30.41	-0.64%	109,237
Oct 31, 2024	31.03	31.03	30.58	30.61	30.61	-0.97%	6,284
Oct 30, 2024	30.57	31.25	30.57	30.91	30.91	0.60%	15,587
Oct 29, 2024	30.84	30.90	30.69	30.73	30.73	-0.62%	18,794
Oct 28, 2024	30.45	30.92	30.45	30.92	30.92	2.59%	4,546
Oct 25, 2024	30.71	30.80	30.06	30.14	30.14	-1.57%	21,002
Oct 24, 2024	30.45	30.62	30.40	30.62	30.62	0.13%	5,076
Oct 23, 2024	30.48	30.61	30.31	30.58	30.58	0.05%	12,990
Oct 22, 2024	30.15	30.57	30.15	30.57	30.57	1.08%	7,428
Oct 21, 2024	30.84	30.84	30.21	30.24	30.24	-2.07%	13,369
Oct 18, 2024	31.17	31.17	30.84	30.88	30.88	-0.96%	3,988
Oct 17, 2024	31.14	31.29	31.14	31.18	31.18	0.67%	7,627
Oct 16, 2024	30.78	31.08	30.73	30.97	30.97	1.44%	15,340
Oct 15, 2024	30.63	31.10	30.50	30.53	30.53	0.46%	37,150
Oct 14, 2024	30.12	30.53	30.05	30.39	30.39	0.63%	19,484
Oct 11, 2024	29.44	30.28	29.44	30.20	30.20	3.58%	23,913
Oct 10, 2024	29.11	29.24	29.01	29.16	29.16	-0.13%	8,818
Oct 9, 2024	29.08	29.28	29.08	29.20	29.20	1.28%	12,957
Oct 8, 2024	28.91	28.99	28.78	28.83	28.83	-0.12%	16,962
Oct 7, 2024	28.90	28.95	28.66	28.86	28.86	-0.24%	27,413
Oct 4, 2024	28.63	28.97	28.63	28.93	28.93	2.47%	66,291
Oct 3, 2024	28.13	28.25	28.03	28.23	28.23	-0.17%	12,076
Oct 2, 2024	28.27	28.58	28.19	28.28	28.28	-0.07%	18,203
Oct 1, 2024	28.92	28.92	28.17	28.30	28.30	-2.68%	18,542
Sep 30, 2024	28.74	29.08	28.69	29.08	29.08	1.00%	15,610
Sep 27, 2024	28.95	29.05	28.71	28.79	28.79	-0.07%	26,986
Sep 26, 2024	28.58	28.88	28.51	28.81	28.81	0.88%	41,653
Sep 25, 2024	28.95	28.95	28.54	28.56	28.38	-1.34%	11,104
Sep 24, 2024	29.28	29.40	28.87	28.95	28.77	-1.14%	13,484
Sep 23, 2024	29.52	29.61	29.22	29.28	29.10	-0.68%	23,158
Sep 20, 2024	29.62	29.62	29.40	29.48	29.30	-0.91%	7,298
Sep 19, 2024	29.53	29.80	29.37	29.75	29.57	2.87%	24,219
Sep 18, 2024	28.82	29.38	28.74	28.92	28.74	0.10%	15,566
Sep 17, 2024	28.69	29.02	28.69	28.89	28.71	0.91%	8,164
Sep 16, 2024	28.42	28.63	28.42	28.63	28.45	1.50%	7,111
Sep 13, 2024	28.26	28.26	28.06	28.21	28.03	1.24%	5,069
Sep 12, 2024	27.98	28.00	27.69	27.86	27.69	-0.32%	11,110
Sep 11, 2024	27.87	27.95	27.50	27.95	27.78	-0.75%	10,805
Sep 10, 2024	28.75	28.75	27.61	28.16	27.99	-1.71%	5,705
Sep 9, 2024	28.36	28.74	28.36	28.65	28.47	1.49%	8,928
Sep 6, 2024	29.00	29.01	28.18	28.23	28.06	-2.39%	10,984
Sep 5, 2024	29.33	29.33	28.81	28.92	28.74	-0.99%	8,847
Sep 4, 2024	29.42	29.56	29.07	29.21	29.03	-1.02%	4,336
Sep 3, 2024	29.61	29.73	29.39	29.51	29.33	-1.03%	8,296
Aug 30, 2024	29.55	29.84	29.47	29.82	29.63	1.22%	4,113
Aug 29, 2024	29.23	29.64	29.23	29.46	29.28	0.37%	5,294
Aug 28, 2024	29.13	29.37	29.13	29.35	29.17	0.76%	7,723
Aug 27, 2024	29.15	29.16	29.06	29.13	28.95	-0.14%	4,606
Aug 26, 2024	29.53	29.53	29.17	29.17	28.99	-0.59%	8,647
Aug 23, 2024	28.64	29.53	28.64	29.34	29.16	2.78%	6,157
Aug 22, 2024	28.53	28.56	28.43	28.55	28.37	0.81%	5,302
Aug 21, 2024	28.23	28.32	28.13	28.32	28.15	-0.25%	6,797
Aug 20, 2024	28.54	28.54	28.35	28.39	28.21	-0.97%	10,261
Aug 19, 2024	28.41	28.67	28.40	28.67	28.49	0.98%	7,716
Aug 16, 2024	28.21	28.40	28.18	28.39	28.22	1.34%	14,144
Aug 15, 2024	28.01	28.27	28.00	28.01	27.84	1.58%	73,708
Aug 14, 2024	27.61	27.61	27.40	27.58	27.41	0.43%	9,673
Aug 13, 2024	27.20	27.47	27.19	27.46	27.29	1.18%	17,102
Aug 12, 2024	27.58	27.68	27.11	27.14	26.97	-0.57%	8,367
Aug 9, 2024	27.24	27.36	27.21	27.30	27.13	0.11%	7,662
Aug 8, 2024	27.13	27.32	27.10	27.27	27.10	1.90%	13,537
Aug 7, 2024	27.25	27.53	26.74	26.76	26.59	-0.42%	13,292
Aug 6, 2024	26.75	27.17	26.75	26.87	26.70	0.84%	66,962
Aug 5, 2024	26.36	26.77	25.95	26.65	26.48	-2.55%	113,485
Aug 2, 2024	27.45	27.54	27.08	27.34	27.17	-4.21%	62,566
Aug 1, 2024	29.60	29.60	28.40	28.54	28.37	-3.47%	46,186
Jul 31, 2024	29.85	30.06	29.57	29.57	29.39	-1.08%	20,356
Jul 30, 2024	29.97	30.01	29.78	29.89	29.71	1.10%	10,796
Jul 29, 2024	30.00	30.00	29.56	29.57	29.39	-1.17%	25,259
Jul 26, 2024	29.76	29.96	29.72	29.92	29.74	1.05%	10,772
Jul 25, 2024	29.04	29.82	29.04	29.61	29.43	1.65%	24,166
Jul 24, 2024	29.25	29.62	29.13	29.13	28.95	-1.05%	15,545
Jul 23, 2024	29.01	29.52	29.01	29.44	29.26	0.93%	9,088
Jul 22, 2024	28.93	29.17	28.77	29.17	28.99	0.59%	6,093
Jul 19, 2024	28.85	29.17	28.85	29.00	28.82	0.38%	23,291
Jul 18, 2024	29.26	29.53	28.82	28.89	28.71	-1.97%	24,404
Jul 17, 2024	29.17	29.57	29.17	29.47	29.29	1.10%	78,547
Jul 16, 2024	28.27	29.15	28.27	29.15	28.97	3.85%	42,411
Jul 15, 2024	27.87	28.29	27.87	28.07	27.90	1.67%	27,774
Jul 12, 2024	27.48	27.74	27.48	27.61	27.44	-0.61%	19,659
Jul 11, 2024	27.32	27.84	27.32	27.78	27.61	2.06%	23,728
Jul 10, 2024	26.82	27.22	26.82	27.22	27.05	1.23%	20,917
Jul 9, 2024	26.52	26.97	26.45	26.89	26.72	1.86%	33,542
Jul 8, 2024	26.58	26.58	26.32	26.40	26.24	0.11%	40,724
Jul 5, 2024	26.79	26.79	26.32	26.37	26.21	-1.38%	54,414
Jul 3, 2024	26.98	27.01	26.74	26.74	26.57	-0.92%	9,451
Jul 2, 2024	26.67	26.99	26.62	26.99	26.82	1.53%	33,182