FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	41.42	41.42	41.41	41.41	41.41	-1.04%	157,839
Oct 6, 2026	42.05	42.05	41.77	41.85	41.85	0.41%	51,001
Oct 5, 2026	41.67	41.89	41.59	41.68	41.68	-0.02%	26,167
Oct 2, 2026	41.67	41.80	41.55	41.69	41.69	1.26%	28,450
Oct 1, 2026	40.65	41.20	40.47	41.17	41.17	1.01%	42,860
Sep 30, 2026	41.51	41.51	40.72	40.76	40.76	-1.28%	36,910
Sep 29, 2026	41.51	41.51	41.02	41.29	41.29	-0.29%	39,227
Sep 28, 2026	41.44	41.60	41.14	41.41	41.41	-0.92%	124,869
Sep 25, 2026	41.40	41.91	41.30	41.79	41.79	1.17%	3,193,719
Sep 24, 2026	41.79	41.87	41.25	41.31	41.31	-1.53%	178,394
Sep 23, 2026	42.19	42.41	42.04	42.07	41.95	-0.84%	68,335
Sep 22, 2026	42.66	42.81	42.17	42.42	42.30	0.37%	21,454
Sep 21, 2026	42.52	42.52	42.00	42.27	42.15	0.37%	161,060
Sep 18, 2026	42.37	42.41	41.84	42.11	41.99	-1.08%	21,833
Sep 17, 2026	42.75	42.89	42.56	42.57	42.45	1.16%	111,523
Sep 16, 2026	42.54	42.60	41.86	42.08	41.96	-1.38%	31,259
Sep 15, 2026	43.01	43.01	42.64	42.67	42.55	-1.04%	54,590
Sep 14, 2026	42.86	43.16	42.76	43.12	43.00	0.02%	67,896
Sep 11, 2026	43.40	43.40	43.08	43.11	42.99	0.48%	10,128
Sep 10, 2026	42.74	43.11	42.74	42.91	42.78	0.11%	17,462
Sep 9, 2026	43.19	43.36	42.86	42.86	42.74	-1.15%	8,347
Sep 8, 2026	43.73	43.74	43.34	43.36	43.24	-1.18%	14,419
Sep 4, 2026	43.85	43.89	43.69	43.88	43.75	0.59%	24,046
Sep 3, 2026	43.28	43.68	43.24	43.62	43.50	1.41%	23,570
Sep 2, 2026	42.78	43.25	42.78	43.01	42.89	0.69%	43,152
Sep 1, 2026	43.58	43.58	42.62	42.72	42.60	-2.33%	108,016
Aug 31, 2026	43.72	43.81	43.66	43.74	43.61	-0.27%	17,357
Aug 28, 2026	44.40	44.40	43.71	43.86	43.73	-0.64%	16,033
Aug 27, 2026	44.09	44.36	44.04	44.14	44.02	-0.54%	8,537
Aug 26, 2026	44.36	44.59	44.36	44.38	44.26	0.08%	10,093
Aug 25, 2026	44.45	44.45	44.23	44.35	44.22	0.23%	12,516
Aug 24, 2026	44.78	44.78	44.16	44.25	44.12	-1.15%	21,424
Aug 21, 2026	44.40	44.78	44.40	44.76	44.63	1.65%	22,239
Aug 20, 2026	43.91	44.16	43.91	44.03	43.91	-0.81%	48,719
Aug 19, 2026	44.71	44.71	44.33	44.39	44.27	0.14%	9,477
Aug 18, 2026	44.69	44.76	44.33	44.33	44.20	-1.58%	23,237
Aug 17, 2026	45.16	45.38	45.01	45.04	44.91	-0.43%	41,087
Aug 14, 2026	45.28	45.51	45.19	45.23	45.10	0.07%	96,870
Aug 13, 2026	45.09	45.25	44.99	45.20	45.07	0.87%	62,080
Aug 12, 2026	45.03	45.03	44.54	44.81	44.69	-0.22%	36,257
Aug 11, 2026	44.83	45.22	44.83	44.91	44.79	0.52%	44,093
Aug 10, 2026	45.01	45.01	44.68	44.68	44.55	-0.89%	139,025
Aug 7, 2026	45.01	45.31	44.91	45.08	44.95	0.60%	40,802
Aug 6, 2026	45.38	45.40	44.81	44.81	44.68	-1.56%	37,957
Aug 5, 2026	46.01	46.03	45.52	45.52	45.39	-0.54%	48,416
Aug 4, 2026	45.25	45.78	44.93	45.77	45.64	2.03%	29,222
Aug 3, 2026	45.05	45.05	44.60	44.85	44.73	1.39%	94,302
Jul 31, 2026	44.58	44.58	43.96	44.24	44.11	-0.49%	26,742
Jul 30, 2026	44.26	44.48	43.81	44.46	44.33	-0.20%	39,347
Jul 29, 2026	45.06	45.24	44.51	44.55	44.42	-1.74%	41,403