FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.25	42.59	42.15	42.36	42.36	0.58%	88,347
Jul 23, 2026	42.07	42.14	41.68	42.12	42.11	-0.65%	58,515
Jul 22, 2026	42.31	42.43	42.13	42.39	42.39	0.17%	85,081
Jul 21, 2026	42.04	42.32	41.72	42.32	42.32	0.65%	59,260
Jul 20, 2026	42.60	42.60	41.95	42.05	42.05	-1.07%	30,375
Jul 17, 2026	42.86	43.10	42.38	42.50	42.50	-1.21%	59,289
Jul 16, 2026	42.60	43.21	42.60	43.02	43.02	1.21%	132,351
Jul 15, 2026	42.10	42.57	42.08	42.51	42.51	1.23%	129,986
Jul 14, 2026	41.90	42.68	41.72	41.99	41.99	-0.37%	72,159
Jul 13, 2026	42.27	42.27	41.78	42.15	42.15	0.04%	34,808
Jul 10, 2026	42.09	42.25	41.89	42.13	42.13	0.70%	143,749
Jul 9, 2026	41.30	41.98	41.30	41.84	41.84	1.69%	91,146
Jul 8, 2026	42.01	42.01	41.00	41.14	41.14	-2.66%	76,204
Jul 7, 2026	42.59	42.63	42.22	42.26	42.26	-0.25%	111,867
Jul 6, 2026	41.74	42.41	41.74	42.37	42.37	1.42%	92,924
Jul 2, 2026	42.35	42.39	41.54	41.78	41.78	-0.82%	153,309
Jul 1, 2026	41.35	42.26	41.27	42.12	42.12	1.91%	68,800
Jun 30, 2026	41.56	41.56	41.18	41.33	41.33	-0.65%	72,080
Jun 29, 2026	41.56	41.78	41.50	41.60	41.60	-0.03%	215,580
Jun 26, 2026	41.87	41.99	41.38	41.61	41.61	-0.48%	64,007
Jun 25, 2026	41.39	42.21	41.39	41.81	41.81	1.14%	219,003
Jun 24, 2026	41.41	41.72	41.41	41.60	41.34	0.29%	148,031
Jun 23, 2026	40.77	41.48	40.77	41.48	41.22	1.27%	37,714
Jun 22, 2026	40.61	41.11	40.61	40.96	40.70	1.29%	75,057
Jun 18, 2026	41.09	41.12	40.40	40.44	40.19	-0.16%	93,477
Jun 17, 2026	40.90	41.46	40.30	40.50	40.25	-1.04%	123,482
Jun 16, 2026	40.73	41.01	40.69	40.93	40.67	1.34%	139,016
Jun 15, 2026	41.33	41.50	40.36	40.38	40.13	-1.58%	97,652
Jun 12, 2026	40.58	41.16	40.58	41.03	40.78	1.59%	73,567
Jun 11, 2026	39.94	40.49	39.78	40.39	40.14	1.31%	73,586
Jun 10, 2026	39.82	40.34	39.80	39.87	39.62	0.15%	98,023
Jun 9, 2026	39.49	40.15	39.39	39.81	39.56	1.29%	45,293
Jun 8, 2026	39.40	39.72	39.30	39.30	39.06	-0.20%	37,198
Jun 5, 2026	39.47	39.57	39.17	39.38	39.13	0.16%	95,361
Jun 4, 2026	38.46	39.36	38.46	39.32	39.07	3.42%	174,530
Jun 3, 2026	38.20	38.29	37.81	38.02	37.78	-1.34%	101,068
Jun 2, 2026	37.64	38.57	37.64	38.53	38.29	2.11%	140,500
Jun 1, 2026	37.68	38.11	37.59	37.74	37.50	-1.32%	262,876
May 29, 2026	37.95	38.24	37.90	38.24	38.00	0.61%	46,177
May 28, 2026	38.01	38.15	37.78	38.01	37.77	-0.35%	119,136
May 27, 2026	38.51	38.67	38.09	38.15	37.91	-1.07%	32,345
May 26, 2026	38.29	38.76	38.29	38.56	38.32	0.91%	207,403
May 22, 2026	38.18	38.29	38.07	38.21	37.97	0.46%	72,539
May 21, 2026	37.71	38.06	37.57	38.03	37.80	0.24%	72,688
May 20, 2026	37.20	38.03	36.98	37.94	37.71	2.29%	33,881
May 19, 2026	37.17	37.35	36.90	37.10	36.87	-0.58%	36,309
May 18, 2026	37.03	37.44	37.03	37.31	37.08	0.85%	39,837
May 15, 2026	37.03	37.12	36.66	37.00	36.77	-0.68%	107,080
May 14, 2026	37.23	37.53	37.17	37.26	37.02	0.81%	137,970
May 13, 2026	37.39	37.54	36.95	36.96	36.73	-2.02%	46,048