FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	34.34	34.47	34.08	34.47	34.47	0.22%	2,218
Jan 7, 2025	34.73	34.73	34.23	34.39	34.39	-0.45%	15,212
Jan 6, 2025	34.91	34.91	34.55	34.55	34.55	0.56%	878
Jan 3, 2025	33.89	34.38	33.89	34.36	34.36	1.84%	1,130
Jan 2, 2025	34.07	34.07	33.65	33.74	33.74	-1.88%	7,157
Dec 31, 2024	34.76	34.80	34.38	34.38	34.38	-0.54%	2,563
Dec 30, 2024	34.30	34.76	34.30	34.57	34.57	-1.31%	10,157
Dec 27, 2024	35.24	35.24	34.94	35.03	35.03	-1.34%	2,107
Dec 26, 2024	35.44	35.50	35.44	35.50	35.50	0.26%	935
Dec 24, 2024	35.16	35.53	35.14	35.41	35.41	1.72%	14,592
Dec 23, 2024	34.54	34.81	34.35	34.81	34.81	0.67%	1,754
Dec 20, 2024	34.35	35.03	34.29	34.58	34.58	0.52%	3,783
Dec 19, 2024	34.60	34.60	34.23	34.40	34.40	-0.03%	5,409
Dec 18, 2024	35.90	35.90	34.28	34.41	34.41	-3.64%	9,464
Dec 17, 2024	35.80	35.80	35.64	35.71	35.71	-0.22%	2,483
Dec 16, 2024	35.71	35.89	35.71	35.79	35.79	0.01%	6,594
Dec 13, 2024	35.66	35.82	35.66	35.79	35.79	-0.96%	4,629
Dec 12, 2024	36.26	36.26	36.13	36.13	35.74	-0.71%	998
Dec 11, 2024	36.30	36.39	36.29	36.39	35.99	0.55%	2,793
Dec 10, 2024	36.18	36.37	36.18	36.19	35.79	0.32%	2,990
Dec 9, 2024	36.47	36.47	36.03	36.08	35.68	-0.65%	7,712
Dec 6, 2024	36.59	36.59	36.18	36.32	35.91	0.16%	2,361
Dec 5, 2024	36.50	36.53	36.26	36.26	35.86	-0.11%	18,626
Dec 4, 2024	36.23	36.30	36.01	36.30	35.90	0.53%	1,781
Dec 3, 2024	36.32	36.32	36.08	36.11	35.71	-1.30%	1,638
Dec 2, 2024	36.60	36.75	36.54	36.58	36.18	-0.22%	1,711
Nov 29, 2024	36.68	36.72	36.66	36.66	36.26	0.65%	2,269
Nov 27, 2024	36.42	36.42	36.42	36.42	36.02	-0.29%	1,183
Nov 26, 2024	36.78	36.78	36.53	36.53	36.13	-1.57%	1,820
Nov 25, 2024	37.22	37.32	37.11	37.11	36.70	1.49%	4,685
Nov 22, 2024	36.03	36.58	36.03	36.57	36.16	2.01%	1,288
Nov 21, 2024	35.70	35.84	35.70	35.84	35.45	1.17%	875
Nov 20, 2024	35.63	35.63	35.30	35.43	35.04	-0.55%	2,917
Nov 19, 2024	35.28	35.69	35.28	35.63	35.23	-0.25%	2,000
Nov 18, 2024	35.74	35.92	35.69	35.71	35.32	0.43%	12,788
Nov 15, 2024	35.65	35.65	35.52	35.56	35.17	-0.22%	1,634
Nov 14, 2024	36.30	36.30	35.64	35.64	35.25	-1.44%	1,704
Nov 13, 2024	36.36	36.36	36.16	36.16	35.76	0.62%	1,235
Nov 12, 2024	36.26	36.38	35.94	35.94	35.54	-1.33%	4,220
Nov 11, 2024	36.10	36.64	36.10	36.42	36.02	2.19%	3,989
Nov 8, 2024	35.24	35.80	35.24	35.64	35.25	1.28%	1,799
Nov 7, 2024	35.41	35.60	35.19	35.19	34.80	-0.90%	6,695
Nov 6, 2024	34.83	35.55	34.83	35.51	35.12	6.42%	18,107
Nov 5, 2024	32.88	33.37	32.88	33.37	33.00	2.22%	5,207
Nov 4, 2024	32.61	32.64	32.61	32.64	32.28	-0.50%	475
Nov 1, 2024	33.02	33.06	32.80	32.80	32.44	0.13%	1,990
Oct 31, 2024	32.86	32.90	32.76	32.76	32.40	-1.70%	1,935
Oct 30, 2024	33.00	33.40	33.00	33.33	32.96	0.69%	1,463
Oct 29, 2024	33.07	33.15	33.07	33.10	32.74	-0.97%	985
Oct 28, 2024	33.33	33.62	33.33	33.43	33.06	1.14%	2,485
Oct 25, 2024	33.30	33.36	33.05	33.05	32.69	0.03%	1,138
Oct 24, 2024	33.17	33.17	32.78	33.04	32.68	1.74%	4,496
Oct 23, 2024	32.60	32.60	32.33	32.48	32.12	-0.75%	7,859
Oct 22, 2024	32.35	32.79	32.32	32.72	32.36	0.79%	3,497
Oct 21, 2024	32.76	32.76	32.45	32.47	32.11	-1.20%	18,232
Oct 18, 2024	32.88	32.91	32.77	32.86	32.50	0.39%	3,520
Oct 17, 2024	32.78	32.78	32.64	32.73	32.37	-0.71%	6,341
Oct 16, 2024	32.52	33.09	32.52	32.97	32.60	2.09%	5,092
Oct 15, 2024	32.50	32.66	32.29	32.29	31.93	-0.46%	842
Oct 14, 2024	32.02	32.44	32.02	32.44	32.08	1.37%	2,427
Oct 11, 2024	32.00	32.02	32.00	32.00	31.65	0.68%	862
Oct 10, 2024	31.71	31.86	31.66	31.79	31.44	-0.33%	16,803
Oct 9, 2024	31.84	31.95	31.77	31.89	31.54	0.85%	1,931
Oct 8, 2024	31.51	31.64	31.51	31.62	31.27	0.57%	2,355
Oct 7, 2024	31.46	31.66	31.34	31.44	31.09	-0.73%	1,726
Oct 4, 2024	31.68	31.68	31.44	31.67	31.32	1.51%	17,185
Oct 3, 2024	31.20	31.20	31.13	31.20	30.86	-0.83%	2,042
Oct 2, 2024	31.67	31.67	31.46	31.46	31.11	-1.38%	3,613
Oct 1, 2024	31.95	31.95	31.84	31.90	31.55	-0.50%	658
Sep 30, 2024	32.06	32.18	31.81	32.06	31.71	-0.59%	4,029
Sep 27, 2024	32.23	32.52	32.21	32.25	31.89	0.86%	3,725
Sep 26, 2024	32.01	32.01	31.90	31.97	31.62	0.83%	2,906
Sep 25, 2024	31.74	31.76	31.71	31.71	31.24	-1.15%	2,211
Sep 24, 2024	31.97	32.08	31.91	32.08	31.60	1.15%	3,600
Sep 23, 2024	31.58	31.72	31.55	31.72	31.24	0.75%	1,061
Sep 20, 2024	31.87	31.87	31.44	31.48	31.01	-2.51%	3,637
Sep 19, 2024	32.44	32.46	32.21	32.29	31.81	1.45%	4,385
Sep 18, 2024	31.72	32.00	31.72	31.83	31.35	0.49%	2,718
Sep 17, 2024	31.64	31.95	31.59	31.67	31.20	1.42%	20,927
Sep 16, 2024	31.21	31.23	31.19	31.23	30.76	0.97%	614
Sep 13, 2024	31.04	31.07	30.93	30.93	30.47	0.29%	1,752
Sep 12, 2024	30.59	30.84	30.59	30.84	30.38	1.35%	7,047
Sep 11, 2024	30.35	30.46	30.13	30.43	29.97	-0.17%	1,553
Sep 10, 2024	30.52	30.52	30.21	30.48	30.03	-0.78%	3,162
Sep 9, 2024	30.42	30.78	30.42	30.72	30.26	1.76%	9,208
Sep 6, 2024	30.77	30.96	30.19	30.19	29.74	-2.08%	11,057
Sep 5, 2024	30.96	31.02	30.70	30.83	30.37	-0.59%	3,247
Sep 4, 2024	31.07	31.15	30.90	31.01	30.55	0.58%	3,666
Sep 3, 2024	31.17	31.17	30.77	30.84	30.37	-1.83%	6,139
Aug 30, 2024	31.03	31.41	31.03	31.41	30.94	1.78%	1,501
Aug 29, 2024	30.89	31.11	30.86	30.86	30.40	0.59%	1,759
Aug 28, 2024	30.82	30.83	30.53	30.68	30.22	-0.68%	5,199
Aug 27, 2024	30.80	30.95	30.78	30.89	30.43	-0.23%	2,760
Aug 26, 2024	31.26	31.26	30.96	30.96	30.50	-0.71%	2,668
Aug 23, 2024	30.57	31.18	30.57	31.18	30.71	2.86%	2,490
Aug 22, 2024	30.49	30.49	30.31	30.31	29.86	-0.88%	13,516
Aug 21, 2024	30.58	30.62	30.47	30.58	30.12	0.80%	3,868
Aug 20, 2024	30.33	30.34	30.25	30.34	29.89	-0.32%	3,882
Aug 19, 2024	30.13	30.44	30.13	30.44	29.98	1.22%	3,027
Aug 16, 2024	29.89	30.07	29.89	30.07	29.62	0.40%	2,282