FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	41.77	41.84	41.62	41.83	41.83	0.90%	3,819,544
May 7, 2026	41.98	42.03	41.37	41.46	41.46	-0.48%	59,400
May 6, 2026	41.42	41.84	41.41	41.66	41.66	2.79%	45,444
May 5, 2026	40.60	40.60	40.39	40.53	40.53	1.69%	11,910
May 4, 2026	40.59	40.59	39.83	39.85	39.85	-3.05%	116,589
May 1, 2026	41.41	41.42	41.09	41.11	41.11	-0.78%	115,530
Apr 30, 2026	40.68	41.43	40.68	41.43	41.43	2.05%	4,918
Apr 29, 2026	40.99	41.08	40.43	40.60	40.60	-1.23%	35,280
Apr 28, 2026	41.32	41.32	40.90	41.11	41.11	-0.92%	38,391
Apr 27, 2026	41.45	41.58	41.31	41.49	41.49	-0.25%	142,879
Apr 24, 2026	41.66	41.80	41.47	41.59	41.59	-0.08%	40,312
Apr 23, 2026	41.11	41.95	41.11	41.63	41.63	2.33%	31,502
Apr 22, 2026	41.20	41.20	40.65	40.68	40.68	-1.01%	46,225
Apr 21, 2026	41.59	41.74	41.00	41.09	41.09	-1.03%	55,825
Apr 20, 2026	41.24	41.56	41.23	41.52	41.52	-0.02%	76,836
Apr 17, 2026	41.20	42.14	41.20	41.52	41.52	2.68%	83,648
Apr 16, 2026	40.08	40.61	40.08	40.44	40.44	0.85%	66,500
Apr 15, 2026	40.36	40.36	39.80	40.10	40.10	-0.55%	36,815
Apr 14, 2026	40.08	40.50	40.08	40.32	40.32	1.72%	230,076
Apr 13, 2026	39.19	39.67	39.12	39.64	39.64	0.10%	75,369
Apr 10, 2026	39.81	39.88	39.49	39.60	39.60	-0.37%	86,847
Apr 9, 2026	39.51	39.91	39.26	39.75	39.75	0.62%	129,508
Apr 8, 2026	39.92	39.92	39.36	39.50	39.50	3.87%	16,053
Apr 7, 2026	37.79	38.08	37.66	38.03	38.03	-0.42%	93,986
Apr 6, 2026	38.08	38.22	37.98	38.19	38.19	0.10%	55,284
Apr 2, 2026	37.84	38.45	37.51	38.15	38.15	-1.19%	142,067
Apr 1, 2026	38.69	38.88	38.56	38.61	38.61	1.31%	126,038
Mar 31, 2026	37.42	38.22	37.31	38.11	38.11	3.50%	27,847
Mar 30, 2026	37.44	37.46	36.75	36.82	36.82	-1.05%	230,024
Mar 27, 2026	37.68	37.80	37.11	37.21	37.21	-2.16%	569,828
Mar 26, 2026	38.18	38.59	37.92	38.03	38.03	-1.30%	137,681
Mar 25, 2026	38.91	38.98	38.43	38.53	38.50	0.84%	78,629
Mar 24, 2026	37.70	38.53	37.69	38.21	38.18	0.95%	131,647
Mar 23, 2026	38.06	38.57	37.84	37.85	37.82	2.55%	74,056
Mar 20, 2026	37.51	37.51	36.77	36.91	36.88	-1.91%	127,303
Mar 19, 2026	37.23	37.65	37.03	37.63	37.60	-0.11%	18,290
Mar 18, 2026	37.91	38.21	37.65	37.67	37.64	-1.39%	34,361
Mar 17, 2026	38.33	38.33	37.84	38.20	38.17	1.38%	49,047
Mar 16, 2026	37.55	37.93	37.51	37.68	37.65	1.05%	54,576
Mar 13, 2026	37.78	37.78	37.14	37.29	37.26	-0.72%	332,357
Mar 12, 2026	38.00	38.10	37.50	37.56	37.53	-2.73%	163,403
Mar 11, 2026	38.94	39.01	38.47	38.62	38.58	-0.37%	140,021
Mar 10, 2026	39.14	39.68	38.74	38.76	38.73	-0.82%	147,804
Mar 9, 2026	38.03	39.21	37.42	39.08	39.05	0.54%	254,989
Mar 6, 2026	39.18	39.18	38.74	38.87	38.84	-2.78%	52,962
Mar 5, 2026	40.89	41.05	39.76	39.98	39.94	-3.34%	135,272
Mar 4, 2026	41.45	41.74	41.29	41.36	41.33	0.71%	144,917
Mar 3, 2026	40.27	41.43	40.12	41.07	41.03	-1.91%	313,155
Mar 2, 2026	41.26	41.89	41.21	41.87	41.83	-0.78%	320,525
Feb 27, 2026	42.55	42.55	42.05	42.20	42.16	-1.86%	30,818,464