FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	41.45	41.74	41.29	41.36	41.36	0.71%	144,917
Mar 3, 2026	40.27	41.43	40.12	41.07	41.07	-1.91%	313,155
Mar 2, 2026	41.26	41.89	41.21	41.87	41.87	-0.78%	320,525
Feb 27, 2026	42.55	42.55	42.05	42.20	42.20	-1.86%	30,818,464
Feb 26, 2026	42.90	43.26	42.67	43.00	43.00	0.63%	398,352
Feb 25, 2026	42.98	44.85	42.47	42.73	42.73	-0.21%	2,017,208
Feb 24, 2026	42.27	42.89	42.27	42.82	42.82	2.05%	9,428
Feb 23, 2026	42.41	42.41	41.82	41.96	41.96	-2.48%	4,217
Feb 20, 2026	42.82	43.03	42.56	43.03	43.02	1.39%	26,355
Feb 19, 2026	42.95	42.95	42.35	42.44	42.44	-1.54%	8,583
Feb 18, 2026	42.87	43.31	42.87	43.10	43.10	0.56%	1,300
Feb 17, 2026	42.49	43.03	42.49	42.86	42.86	0.68%	24,995
Feb 13, 2026	42.25	42.77	42.25	42.57	42.57	0.76%	4,103
Feb 12, 2026	43.71	43.71	41.84	42.25	42.25	-1.93%	36,015
Feb 11, 2026	43.72	43.72	42.98	43.08	43.08	0.56%	4,074
Feb 10, 2026	42.68	42.86	42.68	42.85	42.85	0.40%	1,246
Feb 9, 2026	42.72	42.87	42.68	42.68	42.68	-0.81%	5,600
Feb 6, 2026	41.90	43.06	41.90	43.02	43.02	3.03%	7,144
Feb 5, 2026	41.96	41.96	41.66	41.76	41.76	-1.01%	2,056
Feb 4, 2026	42.30	42.35	41.76	42.19	42.19	1.75%	3,503
Feb 3, 2026	41.05	41.78	41.05	41.46	41.46	1.76%	6,472
Feb 2, 2026	39.92	40.74	39.92	40.74	40.74	2.04%	9,525
Jan 30, 2026	39.79	39.95	39.79	39.93	39.93	-0.57%	3,779
Jan 29, 2026	40.05	40.28	39.96	40.16	40.15	0.61%	2,375
Jan 28, 2026	40.17	40.17	39.91	39.91	39.91	-0.64%	3,822
Jan 27, 2026	40.06	40.35	40.06	40.17	40.17	0.90%	8,335
Jan 26, 2026	40.05	40.09	39.81	39.81	39.81	-0.67%	13,908
Jan 23, 2026	40.21	40.21	40.03	40.08	40.08	-1.19%	3,748
Jan 22, 2026	40.85	40.86	40.56	40.56	40.56	0.63%	62,304
Jan 21, 2026	40.06	40.34	39.91	40.31	40.31	2.93%	5,862
Jan 20, 2026	39.53	39.53	39.05	39.16	39.16	-2.78%	3,759
Jan 16, 2026	40.59	40.59	40.25	40.28	40.28	-0.84%	6,155
Jan 15, 2026	40.29	40.70	40.29	40.62	40.62	1.44%	3,143
Jan 14, 2026	40.44	40.44	40.04	40.04	40.04	-0.85%	922
Jan 13, 2026	40.45	40.51	40.39	40.39	40.39	-0.44%	2,189
Jan 12, 2026	40.28	40.57	40.28	40.57	40.57	-0.18%	2,183
Jan 9, 2026	40.54	40.64	40.43	40.64	40.64	0.64%	1,542
Jan 8, 2026	39.86	40.50	39.86	40.38	40.38	1.64%	3,023
Jan 7, 2026	39.91	39.91	39.71	39.73	39.73	-0.92%	3,633
Jan 6, 2026	39.64	40.17	39.64	40.10	40.10	1.11%	13,327
Jan 5, 2026	39.67	39.91	39.66	39.66	39.66	1.49%	5,389
Jan 2, 2026	38.94	39.09	38.81	39.08	39.08	0.83%	4,439
Dec 31, 2025	38.98	38.98	38.76	38.76	38.76	-0.72%	1,242
Dec 30, 2025	39.29	39.29	39.03	39.04	39.04	-0.28%	2,722
Dec 29, 2025	39.34	39.41	39.15	39.15	39.15	-1.07%	5,255
Dec 26, 2025	39.59	39.70	39.47	39.57	39.57	-0.26%	49,318
Dec 24, 2025	39.63	39.72	39.60	39.68	39.68	0.33%	3,409
Dec 23, 2025	39.68	39.68	39.55	39.55	39.55	-0.91%	5,798
Dec 22, 2025	39.71	39.97	39.71	39.91	39.91	0.99%	17,209
Dec 19, 2025	39.35	39.54	39.34	39.52	39.52	0.52%	2,941