FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	36.32	36.32	36.08	36.11	36.11	-1.30%	1,638
Dec 2, 2024	36.60	36.75	36.54	36.58	36.58	-0.22%	1,711
Nov 29, 2024	36.68	36.72	36.66	36.66	36.66	0.65%	2,269
Nov 27, 2024	36.42	36.42	36.42	36.42	36.42	-0.29%	1,183
Nov 26, 2024	36.78	36.78	36.53	36.53	36.53	-1.57%	1,820
Nov 25, 2024	37.22	37.32	37.11	37.11	37.11	1.49%	4,685
Nov 22, 2024	36.03	36.58	36.03	36.57	36.57	2.01%	1,288
Nov 21, 2024	35.70	35.84	35.70	35.84	35.84	1.17%	875
Nov 20, 2024	35.63	35.63	35.30	35.43	35.43	-0.55%	2,917
Nov 19, 2024	35.28	35.69	35.28	35.63	35.63	-0.25%	2,000
Nov 18, 2024	35.74	35.92	35.69	35.71	35.71	0.43%	12,788
Nov 15, 2024	35.65	35.65	35.52	35.56	35.56	-0.22%	1,634
Nov 14, 2024	36.30	36.30	35.64	35.64	35.64	-1.44%	1,704
Nov 13, 2024	36.36	36.36	36.16	36.16	36.16	0.62%	1,235
Nov 12, 2024	36.26	36.38	35.94	35.94	35.94	-1.33%	4,220
Nov 11, 2024	36.10	36.64	36.10	36.42	36.42	2.19%	3,989
Nov 8, 2024	35.24	35.80	35.24	35.64	35.64	1.28%	1,799
Nov 7, 2024	35.41	35.60	35.19	35.19	35.19	-0.90%	6,695
Nov 6, 2024	34.83	35.55	34.83	35.51	35.51	6.42%	18,107
Nov 5, 2024	32.88	33.37	32.88	33.37	33.37	2.22%	5,207
Nov 4, 2024	32.61	32.64	32.61	32.64	32.64	-0.50%	475
Nov 1, 2024	33.02	33.06	32.80	32.80	32.80	0.13%	1,990
Oct 31, 2024	32.86	32.90	32.76	32.76	32.76	-1.70%	1,935
Oct 30, 2024	33.00	33.40	33.00	33.33	33.33	0.69%	1,463
Oct 29, 2024	33.07	33.15	33.07	33.10	33.10	-0.97%	985
Oct 28, 2024	33.33	33.62	33.33	33.43	33.43	1.14%	2,485
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	1.74%	4,496
Oct 23, 2024	32.60	32.60	32.33	32.48	32.48	-0.75%	7,859
Oct 22, 2024	32.35	32.79	32.32	32.72	32.72	0.79%	3,497
Oct 21, 2024	32.76	32.76	32.45	32.47	32.47	-1.20%	18,232
Oct 18, 2024	32.88	32.91	32.77	32.86	32.86	0.39%	3,520
Oct 17, 2024	32.78	32.78	32.64	32.73	32.73	-0.71%	6,341
Oct 16, 2024	32.52	33.09	32.52	32.97	32.97	2.09%	5,092
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	0.68%	862
Oct 10, 2024	31.71	31.86	31.66	31.79	31.79	-0.33%	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%	2,355
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%	17,185
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%	658
Sep 30, 2024	32.06	32.18	31.81	32.06	32.06	-0.59%	4,029
Sep 27, 2024	32.23	32.52	32.21	32.25	32.25	0.86%	3,725
Sep 26, 2024	32.01	32.01	31.90	31.97	31.97	0.83%	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	1.15%	3,600
Sep 23, 2024	31.58	31.72	31.55	31.72	31.59	0.75%	1,061
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%	4,385
Sep 18, 2024	31.72	32.00	31.72	31.83	31.70	0.49%	2,718
Sep 17, 2024	31.64	31.95	31.59	31.67	31.55	1.42%	20,927
Sep 16, 2024	31.21	31.23	31.19	31.23	31.11	0.97%	614
Sep 13, 2024	31.04	31.07	30.93	30.93	30.81	0.29%	1,752
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	-0.17%	1,553
Sep 10, 2024	30.52	30.52	30.21	30.48	30.36	-0.78%	3,162
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%	11,057
Sep 5, 2024	30.96	31.02	30.70	30.83	30.71	-0.59%	3,247
Sep 4, 2024	31.07	31.15	30.90	31.01	30.89	0.58%	3,666
Sep 3, 2024	31.17	31.17	30.77	30.84	30.71	-1.83%	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%	1,759
Aug 28, 2024	30.82	30.83	30.53	30.68	30.56	-0.68%	5,199
Aug 27, 2024	30.80	30.95	30.78	30.89	30.77	-0.23%	2,760
Aug 26, 2024	31.26	31.26	30.96	30.96	30.84	-0.71%	2,668
Aug 23, 2024	30.57	31.18	30.57	31.18	31.06	2.86%	2,490
Aug 22, 2024	30.49	30.49	30.31	30.31	30.19	-0.88%	13,516
Aug 21, 2024	30.58	30.62	30.47	30.58	30.46	0.80%	3,868
Aug 20, 2024	30.33	30.34	30.25	30.34	30.22	-0.32%	3,882
Aug 19, 2024	30.13	30.44	30.13	30.44	30.31	1.22%	3,027
Aug 16, 2024	29.89	30.07	29.89	30.07	29.95	0.40%	2,282
Aug 15, 2024	29.73	30.08	29.73	29.95	29.83	2.33%	4,975
Aug 14, 2024	29.35	29.35	29.27	29.27	29.15	-0.15%	670
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	-0.92%	2,201
Aug 9, 2024	28.97	29.19	28.97	29.13	29.01	-0.20%	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	1.15%	8,963
Aug 5, 2024	28.05	28.85	28.05	28.44	28.33	-2.82%	8,855
Aug 2, 2024	29.28	29.28	29.24	29.26	29.15	-3.89%	1,854
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	31.15	1.13%	4,224
Jul 30, 2024	31.00	31.00	30.92	30.92	30.80	-0.10%	1,024
Jul 29, 2024	31.01	31.01	30.95	30.95	30.83	0.18%	282
Jul 26, 2024	30.95	31.04	30.76	30.90	30.77	0.57%	1,650
Jul 25, 2024	30.63	31.09	30.63	30.72	30.60	-0.87%	5,488
Jul 24, 2024	31.31	31.33	30.99	30.99	30.87	-2.46%	2,135
Jul 23, 2024	32.16	32.16	31.77	31.77	31.64	-2.64%	1,461
Jul 22, 2024	32.39	32.63	32.27	32.63	32.50	1.06%	1,175
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%	3,897
Jul 17, 2024	33.02	33.07	32.98	33.00	32.87	-0.79%	4,953
Jul 16, 2024	32.38	33.28	32.38	33.26	33.13	2.78%	3,187
Jul 15, 2024	32.48	32.48	32.36	32.36	32.23	1.44%	1,128