FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	32.86	32.90	32.76	32.76	32.76	-1.71%	1,935
Oct 30, 2024	33.00	33.40	33.00	33.33	33.33	0.69%	1,500
Oct 29, 2024	33.07	33.15	33.07	33.10	33.10	-0.99%	1,000
Oct 28, 2024	33.33	33.62	33.33	33.43	33.43	1.15%	2,500
Oct 25, 2024	33.30	33.36	33.05	33.05	33.05	0.03%	1,138
Oct 24, 2024	33.17	33.17	32.78	33.04	33.04	1.72%	4,500
Oct 23, 2024	32.60	32.60	32.33	32.48	32.48	-0.73%	7,900
Oct 22, 2024	32.35	32.79	32.32	32.72	32.72	0.77%	3,500
Oct 21, 2024	32.76	32.76	32.45	32.47	32.47	-1.19%	18,232
Oct 18, 2024	32.88	32.91	32.77	32.86	32.86	0.40%	3,520
Oct 17, 2024	32.78	32.78	32.64	32.73	32.73	-0.73%	6,341
Oct 16, 2024	32.52	33.09	32.52	32.97	32.97	2.11%	5,100
Oct 15, 2024	32.50	32.66	32.29	32.29	32.29	-0.46%	842
Oct 14, 2024	32.02	32.44	32.02	32.44	32.44	1.37%	2,427
Oct 11, 2024	32.00	32.02	32.00	32.00	32.00	0.66%	900
Oct 10, 2024	31.71	31.86	31.66	31.79	31.79	-0.31%	16,803
Oct 9, 2024	31.84	31.95	31.77	31.89	31.89	0.85%	1,931
Oct 8, 2024	31.51	31.64	31.51	31.62	31.62	0.57%	2,400
Oct 7, 2024	31.46	31.66	31.34	31.44	31.44	-0.73%	1,726
Oct 4, 2024	31.68	31.68	31.44	31.67	31.67	1.51%	17,200
Oct 3, 2024	31.20	31.20	31.13	31.20	31.20	-0.83%	2,042
Oct 2, 2024	31.67	31.67	31.46	31.46	31.46	-1.38%	3,613
Oct 1, 2024	31.95	31.95	31.84	31.90	31.90	-0.50%	700
Sep 30, 2024	32.06	32.18	31.81	32.06	32.06	-0.59%	5,016
Sep 27, 2024	32.23	32.52	32.21	32.25	32.25	0.88%	3,725
Sep 26, 2024	32.01	32.01	31.90	31.97	31.97	0.82%	2,906
Sep 25, 2024	31.74	31.76	31.71	31.71	31.58	-1.15%	2,211
Sep 24, 2024	31.97	32.08	31.91	32.08	31.95	1.17%	3,600
Sep 23, 2024	31.58	31.71	31.55	31.71	31.59	0.73%	1,100
Sep 20, 2024	31.87	31.87	31.44	31.48	31.35	-2.51%	3,637
Sep 19, 2024	32.44	32.46	32.21	32.29	32.16	1.45%	4,400
Sep 18, 2024	31.72	32.00	31.72	31.83	31.70	0.51%	2,718
Sep 17, 2024	31.64	31.95	31.59	31.67	31.55	1.41%	20,927
Sep 16, 2024	31.21	31.23	31.19	31.23	31.10	0.97%	614
Sep 13, 2024	31.04	31.07	30.93	30.93	30.80	0.29%	1,800
Sep 12, 2024	30.59	30.84	30.59	30.84	30.72	1.35%	7,047
Sep 11, 2024	30.35	30.46	30.13	30.43	30.31	-0.16%	1,600
Sep 10, 2024	30.52	30.52	30.21	30.48	30.36	-0.78%	3,200
Sep 9, 2024	30.42	30.78	30.42	30.72	30.60	1.76%	9,208
Sep 6, 2024	30.77	30.96	30.19	30.19	30.07	-2.08%	11,100
Sep 5, 2024	30.96	31.02	30.70	30.83	30.71	-0.58%	3,247
Sep 4, 2024	31.07	31.15	30.90	31.01	30.89	0.55%	3,700
Sep 3, 2024	31.17	31.17	30.77	30.84	30.71	-1.81%	6,139
Aug 30, 2024	31.03	31.41	31.03	31.41	31.28	1.78%	1,501
Aug 29, 2024	30.89	31.11	30.86	30.86	30.74	0.59%	1,800
Aug 28, 2024	30.82	30.83	30.53	30.68	30.56	-0.68%	5,200
Aug 27, 2024	30.80	30.95	30.78	30.89	30.76	-0.23%	2,800
Aug 26, 2024	31.26	31.26	30.96	30.96	30.83	-0.71%	2,700
Aug 23, 2024	30.57	31.18	30.57	31.18	31.05	2.87%	2,500
Aug 22, 2024	30.49	30.49	30.31	30.31	30.19	-0.88%	13,516
Aug 21, 2024	30.58	30.61	30.47	30.58	30.46	0.79%	3,900
Aug 20, 2024	30.33	30.34	30.25	30.34	30.22	-0.33%	3,900
Aug 19, 2024	30.13	30.44	30.13	30.44	30.31	1.23%	3,027
Aug 16, 2024	29.89	30.07	29.89	30.07	29.95	0.40%	2,300
Aug 15, 2024	29.73	30.08	29.73	29.95	29.83	2.32%	5,000
Aug 14, 2024	29.35	29.35	29.27	29.27	29.15	-0.14%	700
Aug 13, 2024	29.05	29.33	29.00	29.31	29.19	1.56%	2,012
Aug 12, 2024	29.04	29.04	28.85	28.86	28.75	-0.93%	2,201
Aug 9, 2024	28.97	29.19	28.97	29.13	29.01	-0.21%	1,415
Aug 8, 2024	28.60	29.19	28.60	29.19	29.07	2.75%	1,720
Aug 7, 2024	29.16	29.17	28.41	28.41	28.29	-1.25%	11,314
Aug 6, 2024	28.54	29.04	28.49	28.77	28.65	1.16%	9,000
Aug 5, 2024	28.05	28.85	28.05	28.44	28.32	-2.80%	8,900
Aug 2, 2024	29.28	29.28	29.24	29.26	29.15	-3.91%	1,900
Aug 1, 2024	31.32	31.32	30.35	30.45	30.33	-2.62%	3,822
Jul 31, 2024	31.06	31.58	31.06	31.27	31.14	1.13%	4,224
Jul 30, 2024	31.00	31.00	30.92	30.92	30.79	-0.10%	1,024
Jul 29, 2024	31.01	31.01	30.95	30.95	30.83	0.16%	300
Jul 26, 2024	30.95	31.04	30.76	30.90	30.77	0.59%	1,700
Jul 25, 2024	30.63	31.09	30.63	30.72	30.60	-0.87%	5,500
Jul 24, 2024	31.31	31.33	30.99	30.99	30.86	-2.46%	2,135
Jul 23, 2024	32.16	32.16	31.77	31.77	31.64	-2.64%	1,500
Jul 22, 2024	32.39	32.63	32.27	32.63	32.50	1.05%	1,200
Jul 19, 2024	32.69	32.69	32.21	32.29	32.16	-1.22%	1,641
Jul 18, 2024	32.96	33.21	32.67	32.69	32.56	-0.94%	3,900
Jul 17, 2024	33.02	33.07	32.98	33.00	32.86	-0.78%	5,000
Jul 16, 2024	32.38	33.28	32.38	33.26	33.13	2.78%	3,200
Jul 15, 2024	32.48	32.48	32.36	32.36	32.23	1.44%	1,128
Jul 12, 2024	31.58	32.05	31.52	31.90	31.77	1.53%	6,532
Jul 11, 2024	31.18	31.64	31.18	31.42	31.29	0.32%	5,845
Jul 10, 2024	31.15	31.32	31.11	31.32	31.19	0.97%	3,100
Jul 9, 2024	31.08	31.15	31.02	31.02	30.89	-0.39%	2,200
Jul 8, 2024	31.10	31.23	31.08	31.14	31.01	0.10%	6,523
Jul 5, 2024	31.33	31.33	30.96	31.11	30.98	-0.77%	3,800
Jul 3, 2024	31.22	31.42	31.22	31.35	31.22	0.80%	1,303
Jul 2, 2024	30.80	31.12	30.80	31.10	30.97	1.04%	4,644
Jul 1, 2024	30.89	30.91	30.72	30.78	30.66	0.23%	2,303
Jun 28, 2024	30.76	30.83	30.67	30.71	30.59	1.02%	3,600
Jun 27, 2024	30.29	30.40	30.29	30.40	30.28	-0.43%	1,400
Jun 26, 2024	30.52	30.57	30.47	30.53	30.32	1.26%	5,340
Jun 25, 2024	30.47	30.47	30.14	30.15	29.94	-1.18%	1,623
Jun 24, 2024	30.32	30.68	30.32	30.51	30.30	0.96%	3,300
Jun 21, 2024	30.18	30.22	30.17	30.22	30.01	-	2,043
Jun 20, 2024	29.97	30.22	29.97	30.22	30.01	0.63%	2,400
Jun 18, 2024	30.08	30.08	30.03	30.03	29.82	-0.33%	609
Jun 17, 2024	29.60	30.13	29.60	30.13	29.92	1.62%	1,600
Jun 14, 2024	29.46	29.66	29.35	29.65	29.44	-1.89%	3,526
Jun 13, 2024	30.51	30.51	30.08	30.22	30.01	-0.69%	4,100
Jun 12, 2024	30.55	30.55	30.43	30.43	30.22	0.76%	2,500
Jun 11, 2024	30.45	30.45	30.13	30.20	29.99	-1.18%	1,637