FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.71	43.99	43.71	43.87	43.87	0.49%	61,141
Aug 13, 2026	43.80	43.95	43.53	43.66	43.66	0.09%	66,497
Aug 12, 2026	43.32	43.73	43.22	43.62	43.62	0.91%	87,540
Aug 11, 2026	42.94	43.31	42.94	43.23	43.23	0.70%	42,379
Aug 10, 2026	42.79	43.03	42.77	42.93	42.93	0.05%	74,590
Aug 7, 2026	42.81	43.01	42.54	42.91	42.91	0.10%	67,619
Aug 6, 2026	43.71	43.71	42.80	42.87	42.87	-1.17%	32,982
Aug 5, 2026	43.53	43.67	43.35	43.37	43.37	0.09%	70,175
Aug 4, 2026	42.84	43.60	42.84	43.34	43.34	1.14%	63,742
Aug 3, 2026	42.68	42.85	42.49	42.85	42.85	1.06%	90,831
Jul 31, 2026	42.34	42.53	42.14	42.40	42.40	0.23%	77,586
Jul 30, 2026	42.20	42.45	42.02	42.30	42.30	0.70%	95,748
Jul 29, 2026	42.70	42.75	41.93	42.01	42.01	-1.94%	103,375
Jul 28, 2026	42.54	42.85	42.45	42.84	42.84	1.13%	108,211
Jul 27, 2026	42.62	42.85	42.19	42.36	42.36	0.01%	62,406
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