FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	35.08	35.08	35.05	35.05	35.05	0.28%	641
Sep 15, 2025	35.21	35.21	34.95	34.95	34.95	-0.09%	2,072
Sep 12, 2025	35.11	35.13	34.98	34.98	34.98	-0.18%	4,134
Sep 11, 2025	34.26	35.05	34.26	35.05	35.05	1.98%	13,769
Sep 10, 2025	34.50	34.51	34.25	34.37	34.37	0.04%	2,965
Sep 9, 2025	34.64	34.64	34.31	34.35	34.35	-0.95%	1,692
Sep 8, 2025	34.89	34.89	34.51	34.68	34.68	-0.25%	3,980
Sep 5, 2025	34.74	34.93	34.63	34.77	34.77	0.49%	2,311
Sep 4, 2025	34.49	34.61	34.43	34.60	34.60	0.58%	8,311
Sep 3, 2025	34.52	34.60	34.35	34.40	34.40	-0.25%	25,074
Sep 2, 2025	34.67	34.67	34.20	34.48	34.48	-0.55%	29,587
Aug 29, 2025	34.83	34.83	34.60	34.67	34.67	-0.26%	17,451
Aug 28, 2025	34.68	34.76	34.68	34.76	34.76	-0.26%	787
Aug 27, 2025	34.73	34.88	34.73	34.85	34.85	0.13%	4,217
Aug 26, 2025	34.60	34.81	34.60	34.81	34.81	0.53%	686
Aug 25, 2025	34.62	34.67	34.62	34.63	34.63	-0.69%	663
Aug 22, 2025	33.75	34.87	33.75	34.87	34.87	3.71%	1,057
Aug 21, 2025	33.62	33.62	33.62	33.62	33.62	-0.86%	309
Aug 20, 2025	34.19	34.19	33.88	33.91	33.91	-1.18%	936
Aug 19, 2025	34.26	34.70	34.25	34.31	34.31	0.62%	1,409
Aug 18, 2025	34.05	34.12	34.05	34.10	34.10	0.42%	6,339
Aug 15, 2025	34.12	34.12	33.96	33.96	33.96	-0.40%	1,913
Aug 14, 2025	33.87	34.10	33.78	34.10	34.10	-0.47%	155,998
Aug 13, 2025	33.81	34.26	33.81	34.26	34.26	1.68%	90,455
Aug 12, 2025	33.71	33.71	33.69	33.69	33.69	3.15%	1,074
Aug 11, 2025	32.74	33.01	32.63	32.66	32.66	-0.02%	1,232
Aug 8, 2025	32.68	32.79	32.67	32.67	32.67	0.57%	1,000
Aug 7, 2025	32.61	32.61	32.37	32.48	32.48	-0.51%	12,155
Aug 6, 2025	32.40	32.69	32.37	32.65	32.65	0.93%	3,079
Aug 5, 2025	32.11	32.35	32.10	32.35	32.35	0.77%	1,968
Aug 4, 2025	31.91	32.10	31.91	32.10	32.10	1.41%	86,760
Aug 1, 2025	31.39	31.83	31.39	31.65	31.65	-2.10%	5,757
Jul 31, 2025	32.52	32.55	32.29	32.33	32.33	-0.30%	1,929
Jul 30, 2025	32.84	32.84	32.26	32.43	32.43	-1.06%	1,741
Jul 29, 2025	33.19	33.19	32.78	32.78	32.78	-2.32%	1,141
Jul 28, 2025	33.49	33.56	33.48	33.56	33.56	0.22%	853
Jul 25, 2025	33.09	33.49	33.09	33.48	33.48	1.49%	1,084
Jul 24, 2025	33.23	33.23	32.97	32.99	32.99	-1.72%	1,216
Jul 23, 2025	33.24	33.61	33.24	33.57	33.57	1.50%	2,099
Jul 22, 2025	32.81	33.10	32.77	33.07	33.07	0.50%	3,169
Jul 21, 2025	33.10	33.12	32.91	32.91	32.91	-0.24%	1,977
Jul 18, 2025	33.20	33.20	32.88	32.99	32.99	-0.05%	4,132
Jul 17, 2025	32.97	33.19	32.81	33.00	33.00	0.81%	2,595
Jul 16, 2025	32.65	32.80	32.64	32.74	32.74	0.36%	1,560
Jul 15, 2025	33.33	33.33	32.62	32.62	32.62	-1.75%	3,910
Jul 14, 2025	32.94	33.24	32.94	33.20	33.20	0.03%	1,347
Jul 11, 2025	33.28	33.29	33.19	33.19	33.19	-1.01%	2,352
Jul 10, 2025	33.64	33.67	33.53	33.53	33.53	3.04%	388
Jul 9, 2025	32.73	32.73	32.45	32.54	32.54	0.09%	1,338
Jul 8, 2025	32.37	32.57	32.37	32.51	32.51	0.90%	561