FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	30.62	30.62	29.97	30.06	30.06	-1.67%	3,439
Mar 10, 2025	31.18	31.18	30.42	30.57	30.57	-2.98%	3,710
Mar 7, 2025	31.53	31.56	30.86	31.51	31.51	0.25%	3,385
Mar 6, 2025	31.40	31.57	31.38	31.43	31.43	-1.16%	2,420
Mar 5, 2025	31.18	31.80	31.18	31.80	31.80	2.75%	6,576
Mar 4, 2025	31.33	31.34	30.75	30.95	30.95	-3.18%	5,403
Mar 3, 2025	32.91	32.91	31.82	31.97	31.97	-2.04%	4,796
Feb 28, 2025	32.63	32.63	32.26	32.63	32.63	1.81%	18,774
Feb 27, 2025	32.42	32.42	32.05	32.05	32.05	-1.75%	2,126
Feb 26, 2025	32.86	32.91	32.56	32.62	32.62	-	5,949
Feb 25, 2025	32.56	32.62	32.54	32.62	32.62	-0.63%	454
Feb 24, 2025	32.86	32.92	32.83	32.83	32.83	-0.38%	588
Feb 21, 2025	33.43	33.43	32.94	32.95	32.95	-3.23%	2,118
Feb 20, 2025	33.83	34.05	33.79	34.05	34.05	-0.72%	921
Feb 19, 2025	34.33	34.37	34.21	34.30	34.30	-0.18%	2,610
Feb 18, 2025	34.41	34.41	34.36	34.36	34.36	0.11%	1,322
Feb 14, 2025	34.28	34.37	34.28	34.32	34.32	0.73%	789
Feb 13, 2025	34.04	34.07	33.79	34.07	34.07	0.65%	2,805
Feb 12, 2025	33.37	33.94	33.37	33.85	33.85	0.33%	3,088
Feb 11, 2025	33.82	33.87	33.74	33.74	33.74	-0.81%	2,680
Feb 10, 2025	34.23	34.24	34.02	34.02	34.02	-0.45%	4,366
Feb 7, 2025	34.45	34.54	34.17	34.17	34.17	-0.81%	4,431
Feb 6, 2025	34.64	34.64	34.33	34.45	34.45	-0.35%	2,652
Feb 5, 2025	34.73	34.74	34.57	34.57	34.57	-0.73%	927
Feb 4, 2025	34.28	34.82	34.28	34.82	34.82	1.47%	1,685
Feb 3, 2025	34.13	34.53	33.99	34.32	34.32	-2.61%	28,325
Jan 31, 2025	35.66	35.80	35.14	35.24	35.24	-0.65%	42,218
Jan 30, 2025	35.54	35.78	35.38	35.47	35.47	-0.48%	3,592
Jan 29, 2025	35.67	35.81	35.58	35.64	35.64	0.28%	3,573
Jan 28, 2025	35.80	35.80	35.50	35.54	35.54	-1.83%	5,211
Jan 27, 2025	36.08	36.20	36.08	36.20	36.20	0.59%	9,180
Jan 24, 2025	36.09	36.09	35.94	35.99	35.99	-0.30%	2,744
Jan 23, 2025	36.17	36.17	36.04	36.10	36.10	0.41%	6,634
Jan 22, 2025	36.11	36.11	35.93	35.95	35.95	-1.15%	4,037
Jan 21, 2025	36.08	36.37	35.90	36.37	36.37	1.65%	17,494
Jan 17, 2025	35.72	35.93	35.72	35.78	35.78	0.58%	5,620
Jan 16, 2025	35.39	35.63	35.33	35.57	35.57	0.28%	1,800
Jan 15, 2025	35.56	35.57	35.39	35.47	35.47	1.26%	4,545
Jan 14, 2025	35.01	35.08	34.94	35.03	35.03	1.48%	1,341
Jan 13, 2025	33.95	34.52	33.94	34.52	34.52	0.71%	3,573
Jan 10, 2025	34.42	34.47	34.20	34.28	34.28	-0.54%	8,472
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