FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.18	38.29	38.07	38.21	38.21	0.46%	72,539
May 21, 2026	37.71	38.06	37.57	38.03	38.03	0.24%	72,688
May 20, 2026	37.20	38.03	36.98	37.94	37.94	2.29%	33,881
May 19, 2026	37.17	37.35	36.90	37.10	37.10	-0.58%	36,309
May 18, 2026	37.03	37.44	37.03	37.31	37.31	0.85%	39,837
May 15, 2026	37.03	37.12	36.66	37.00	37.00	-0.68%	107,080
May 14, 2026	37.23	37.53	37.17	37.26	37.25	0.81%	137,970
May 13, 2026	37.39	37.54	36.95	36.96	36.95	-2.02%	46,048
May 12, 2026	37.70	37.86	37.06	37.72	37.72	0.20%	93,998
May 11, 2026	38.25	38.28	37.53	37.64	37.64	-1.59%	176,385
May 8, 2026	38.80	38.82	38.21	38.25	38.25	-0.99%	126,815
May 7, 2026	39.15	39.15	38.59	38.63	38.63	-1.55%	171,873
May 6, 2026	39.18	39.55	39.18	39.24	39.24	1.03%	112,741
May 5, 2026	38.45	38.97	38.35	38.84	38.84	1.28%	118,513
May 4, 2026	38.77	38.80	38.26	38.35	38.35	-1.54%	212,362
May 1, 2026	39.06	39.37	38.93	38.95	38.95	-0.66%	127,850
Apr 30, 2026	38.44	39.32	38.44	39.21	39.21	1.45%	132,798
Apr 29, 2026	38.91	39.05	38.51	38.65	38.65	-0.91%	137,012
Apr 28, 2026	39.23	39.46	38.92	39.01	39.01	0.14%	122,346
Apr 27, 2026	38.38	39.08	38.38	38.95	38.95	1.28%	263,302
Apr 24, 2026	39.02	39.02	38.38	38.46	38.46	-1.51%	64,665
Apr 23, 2026	39.02	39.26	38.60	39.05	39.05	0.20%	127,509
Apr 22, 2026	39.38	39.45	38.89	38.97	38.97	-0.64%	145,687
Apr 21, 2026	39.55	39.88	39.13	39.22	39.22	-0.63%	43,205
Apr 20, 2026	39.02	39.54	39.02	39.47	39.47	0.82%	45,839
Apr 17, 2026	38.93	39.63	38.92	39.15	39.15	1.58%	210,844
Apr 16, 2026	38.65	38.93	38.52	38.54	38.54	-0.52%	69,776
Apr 15, 2026	38.93	38.96	38.53	38.74	38.74	-0.03%	92,009
Apr 14, 2026	38.76	38.96	38.43	38.75	38.75	-0.51%	160,953
Apr 13, 2026	38.27	38.97	38.12	38.95	38.95	1.04%	106,335
Apr 10, 2026	38.89	38.89	38.52	38.55	38.55	-1.00%	121,385
Apr 9, 2026	38.30	39.02	38.26	38.94	38.94	1.57%	140,135
Apr 8, 2026	38.29	38.65	38.12	38.34	38.34	3.42%	296,940
Apr 7, 2026	36.91	37.21	36.79	37.07	37.07	0.12%	156,182
Apr 6, 2026	36.66	37.05	36.66	37.02	37.02	1.05%	168,097
Apr 2, 2026	35.96	36.66	35.73	36.64	36.64	0.21%	228,024
Apr 1, 2026	36.49	36.83	36.39	36.56	36.56	1.08%	294,932
Mar 31, 2026	35.48	36.22	35.31	36.17	36.17	3.40%	315,326
Mar 30, 2026	35.22	35.33	34.85	34.98	34.98	0.23%	1,235,644
Mar 27, 2026	35.56	35.59	34.84	34.90	34.90	-2.38%	21,785,076
Mar 26, 2026	35.66	35.99	35.54	35.75	35.75	-0.68%	2,010,662
Mar 25, 2026	36.09	36.42	35.67	36.07	36.00	0.57%	2,051,355
Mar 24, 2026	35.09	36.19	35.00	35.87	35.79	1.17%	239,430
Mar 23, 2026	35.87	36.06	35.45	35.45	35.38	1.34%	366,895
Mar 20, 2026	34.81	35.15	34.69	34.98	34.91	0.18%	245,301
Mar 19, 2026	34.49	35.12	34.25	34.92	34.85	0.42%	234,504
Mar 18, 2026	34.85	35.20	34.73	34.77	34.70	-0.63%	226,706
Mar 17, 2026	35.16	35.44	34.93	34.99	34.92	0.41%	128,262
Mar 16, 2026	34.92	35.26	34.79	34.85	34.77	0.91%	428,648
Mar 13, 2026	35.13	35.23	34.52	34.53	34.46	-0.83%	627,741