FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	31.50	31.74	31.45	31.48	31.48	5.00%	27,660
May 9, 2025	30.00	30.00	29.81	29.98	29.98	0.07%	2,441
May 8, 2025	29.48	30.13	29.48	29.96	29.96	2.78%	14,067
May 7, 2025	29.09	29.20	28.89	29.15	29.15	0.48%	3,237
May 6, 2025	28.83	29.13	28.83	29.01	29.01	-0.56%	9,611
May 5, 2025	29.09	29.37	29.09	29.17	29.17	-0.32%	7,340
May 2, 2025	29.03	29.47	29.03	29.27	29.27	2.76%	9,001
May 1, 2025	28.66	28.66	28.42	28.48	28.48	0.07%	5,641
Apr 30, 2025	28.15	28.46	27.82	28.46	28.46	-0.35%	4,119
Apr 29, 2025	28.31	28.56	28.20	28.56	28.56	0.11%	924
Apr 28, 2025	28.55	28.62	28.35	28.53	28.53	0.49%	1,863
Apr 25, 2025	28.28	28.50	28.17	28.39	28.39	-0.42%	2,701
Apr 24, 2025	28.45	28.51	28.41	28.51	28.51	2.00%	3,975
Apr 23, 2025	28.50	28.50	27.91	27.95	27.95	1.93%	3,632
Apr 22, 2025	27.25	27.48	27.25	27.42	27.42	1.90%	7,487
Apr 21, 2025	27.18	27.18	26.58	26.91	26.91	-2.07%	2,553
Apr 17, 2025	27.59	27.59	27.48	27.48	27.48	0.96%	5,241
Apr 16, 2025	27.59	27.59	26.92	27.22	27.22	-1.95%	4,654
Apr 15, 2025	27.75	27.95	27.60	27.76	27.76	-0.64%	4,997
Apr 14, 2025	27.94	28.01	27.67	27.94	27.94	1.59%	2,130
Apr 11, 2025	27.21	27.50	27.21	27.50	27.50	1.15%	1,303
Apr 10, 2025	27.66	27.66	26.72	27.19	27.19	-5.88%	12,084
Apr 9, 2025	25.47	28.89	25.47	28.89	28.89	12.41%	3,448
Apr 8, 2025	27.45	27.45	25.70	25.70	25.70	-3.13%	6,057
Apr 7, 2025	26.03	26.75	26.03	26.53	26.53	-1.49%	3,849
Apr 4, 2025	27.14	27.19	26.37	26.93	26.93	-3.86%	7,096
Apr 3, 2025	28.65	28.65	27.96	28.01	28.01	-7.77%	4,688
Apr 2, 2025	29.95	30.37	29.95	30.37	30.37	1.84%	1,378
Apr 1, 2025	29.43	29.92	29.24	29.82	29.82	0.44%	4,539
Mar 31, 2025	28.87	29.75	28.87	29.69	29.69	0.41%	2,216
Mar 28, 2025	30.11	30.11	29.51	29.57	29.57	-2.41%	11,993
Mar 27, 2025	30.46	30.65	30.30	30.30	30.30	-2.13%	3,706
Mar 26, 2025	31.06	31.08	30.86	30.96	30.84	-0.93%	4,917
Mar 25, 2025	31.50	31.53	31.11	31.25	31.13	-0.26%	2,550
Mar 24, 2025	30.70	31.33	30.70	31.33	31.21	3.64%	8,799
Mar 21, 2025	29.76	30.23	29.72	30.23	30.11	-0.13%	613
Mar 20, 2025	30.09	30.34	30.09	30.27	30.15	-0.53%	906
Mar 19, 2025	30.19	30.43	30.19	30.43	30.31	1.61%	2,787
Mar 18, 2025	30.11	30.11	29.89	29.95	29.83	-1.12%	4,552
Mar 17, 2025	30.10	30.39	30.10	30.29	30.17	0.62%	8,347
Mar 14, 2025	29.98	30.11	29.90	30.10	29.98	2.35%	1,881
Mar 13, 2025	29.89	29.95	29.38	29.41	29.30	-1.93%	10,382
Mar 12, 2025	30.33	30.33	29.75	29.99	29.87	-0.23%	2,770
Mar 11, 2025	30.62	30.62	29.97	30.06	29.94	-1.67%	3,439
Mar 10, 2025	31.18	31.18	30.42	30.57	30.45	-2.98%	3,710
Mar 7, 2025	31.53	31.56	30.86	31.51	31.39	0.25%	3,385
Mar 6, 2025	31.40	31.57	31.38	31.43	31.31	-1.16%	2,420
Mar 5, 2025	31.18	31.80	31.18	31.80	31.68	2.75%	6,576
Mar 4, 2025	31.33	31.34	30.75	30.95	30.83	-3.18%	5,403
Mar 3, 2025	32.91	32.91	31.82	31.97	31.84	-2.04%	4,796