FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	31.14	31.52	31.14	31.52	31.52	2.20%	1,904
Jun 20, 2025	31.01	31.01	30.84	30.84	30.84	0.16%	263
Jun 18, 2025	31.03	31.04	30.79	30.79	30.79	0.06%	625
Jun 17, 2025	31.20	31.20	30.75	30.77	30.77	-2.16%	2,676
Jun 16, 2025	31.45	31.45	31.45	31.45	31.45	1.91%	156
Jun 13, 2025	31.06	31.06	30.81	30.86	30.86	-1.78%	637
Jun 12, 2025	31.35	31.42	31.34	31.42	31.42	-0.43%	2,560
Jun 11, 2025	32.00	32.00	31.56	31.56	31.56	-1.45%	1,738
Jun 10, 2025	31.84	32.02	31.84	32.02	32.02	2.07%	721
Jun 9, 2025	31.27	31.46	31.25	31.37	31.37	0.51%	998
Jun 6, 2025	31.06	31.22	31.06	31.21	31.21	1.96%	1,654
Jun 5, 2025	31.11	31.11	30.48	30.61	30.61	-2.02%	1,636
Jun 4, 2025	31.29	31.31	31.18	31.24	31.24	-0.70%	1,159
Jun 3, 2025	31.04	31.55	31.04	31.46	31.46	1.19%	1,561
Jun 2, 2025	30.83	31.09	30.83	31.09	31.09	-1.18%	1,850
May 30, 2025	31.58	31.58	31.36	31.46	31.46	-0.25%	1,008
May 29, 2025	31.52	31.64	31.45	31.54	31.54	0.96%	2,837
May 28, 2025	31.51	31.51	31.24	31.24	31.24	-1.33%	979
May 27, 2025	31.28	31.66	31.28	31.66	31.66	2.66%	1,079
May 23, 2025	30.85	30.97	30.77	30.84	30.84	-1.12%	3,516
May 22, 2025	30.95	31.34	30.91	31.19	31.19	0.70%	5,496
May 21, 2025	31.47	31.52	30.97	30.97	30.97	-2.69%	5,680
May 20, 2025	32.03	32.07	31.72	31.83	31.83	-0.38%	3,132
May 19, 2025	31.82	32.02	31.82	31.95	31.95	-0.50%	3,274
May 16, 2025	31.95	32.14	31.83	32.11	32.11	0.63%	5,656
May 15, 2025	31.63	31.91	31.58	31.91	31.91	-0.16%	3,679
May 14, 2025	32.07	32.07	31.92	31.96	31.96	0.09%	938
May 13, 2025	31.59	32.10	31.59	31.93	31.93	1.43%	6,541
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