FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	43.01	43.01	42.64	42.67	42.67	-1.04%	54,590
Sep 14, 2026	42.86	43.16	42.76	43.12	43.12	0.02%	67,896
Sep 11, 2026	43.40	43.40	43.08	43.11	43.11	0.48%	10,128
Sep 10, 2026	42.74	43.11	42.74	42.91	42.91	0.11%	17,462
Sep 9, 2026	43.19	43.36	42.86	42.86	42.86	-1.15%	8,347
Sep 8, 2026	43.73	43.74	43.34	43.36	43.36	-1.18%	14,419
Sep 4, 2026	43.85	43.89	43.69	43.88	43.88	0.59%	24,046
Sep 3, 2026	43.28	43.68	43.24	43.62	43.62	1.41%	23,570
Sep 2, 2026	42.78	43.25	42.78	43.01	43.01	0.69%	43,152
Sep 1, 2026	43.58	43.58	42.62	42.72	42.72	-2.33%	108,016
Aug 31, 2026	43.72	43.81	43.66	43.74	43.74	-0.27%	17,357
Aug 28, 2026	44.40	44.40	43.71	43.86	43.86	-0.64%	16,033
Aug 27, 2026	44.09	44.36	44.04	44.14	44.14	-0.54%	8,537
Aug 26, 2026	44.36	44.59	44.36	44.38	44.38	0.08%	10,093
Aug 25, 2026	44.45	44.45	44.23	44.35	44.35	0.23%	12,516
Aug 24, 2026	44.78	44.78	44.16	44.25	44.25	-1.15%	21,424
Aug 21, 2026	44.40	44.78	44.40	44.76	44.76	1.65%	22,239
Aug 20, 2026	43.91	44.16	43.91	44.03	44.03	-0.81%	48,719
Aug 19, 2026	44.71	44.71	44.33	44.39	44.39	0.14%	9,477
Aug 18, 2026	44.69	44.76	44.33	44.33	44.33	-1.58%	23,237
Aug 17, 2026	45.16	45.38	45.01	45.04	45.04	-0.43%	41,087
Aug 14, 2026	45.28	45.51	45.19	45.23	45.23	0.07%	96,870
Aug 13, 2026	45.09	45.25	44.99	45.20	45.20	0.87%	62,080
Aug 12, 2026	45.03	45.03	44.54	44.81	44.81	-0.22%	36,257
Aug 11, 2026	44.83	45.22	44.83	44.91	44.91	0.52%	44,093
Aug 10, 2026	45.01	45.01	44.68	44.68	44.68	-0.89%	139,025
Aug 7, 2026	45.01	45.31	44.91	45.08	45.08	0.60%	40,802
Aug 6, 2026	45.38	45.40	44.81	44.81	44.81	-1.56%	37,957
Aug 5, 2026	46.01	46.03	45.52	45.52	45.52	-0.54%	48,416
Aug 4, 2026	45.25	45.78	44.93	45.77	45.77	2.03%	29,222
Aug 3, 2026	45.05	45.05	44.60	44.85	44.85	1.39%	94,302
Jul 31, 2026	44.58	44.58	43.96	44.24	44.24	-0.49%	26,742
Jul 30, 2026	44.26	44.48	43.81	44.46	44.46	-0.20%	39,347
Jul 29, 2026	45.06	45.24	44.51	44.55	44.55	-1.74%	41,403
Jul 28, 2026	45.09	45.47	44.97	45.34	45.34	0.21%	39,034
Jul 27, 2026	45.77	45.77	44.81	45.25	45.25	0.14%	45,144
Jul 24, 2026	44.93	45.50	44.77	45.18	45.18	0.85%	4,310,320
Jul 23, 2026	44.99	45.26	44.56	44.80	44.80	-1.22%	74,734
Jul 22, 2026	45.00	45.66	45.00	45.36	45.36	0.45%	25,932
Jul 21, 2026	44.54	45.26	44.54	45.15	45.15	1.38%	24,175
Jul 20, 2026	45.40	45.40	44.46	44.54	44.54	-1.28%	29,290
Jul 17, 2026	45.26	45.51	44.99	45.12	45.12	-1.19%	12,524
Jul 16, 2026	44.74	45.70	44.74	45.66	45.66	1.78%	66,579
Jul 15, 2026	45.08	45.26	44.72	44.87	44.86	-0.10%	53,194
Jul 14, 2026	44.93	45.03	44.76	44.91	44.91	-0.11%	35,294
Jul 13, 2026	45.27	45.45	44.96	44.96	44.96	-0.97%	31,007
Jul 10, 2026	45.29	45.57	45.19	45.40	45.40	0.50%	104,382
Jul 9, 2026	44.74	45.50	44.74	45.17	45.17	1.48%	28,579
Jul 8, 2026	44.45	44.55	43.90	44.51	44.51	-0.83%	52,802
Jul 7, 2026	45.45	45.66	44.78	44.89	44.88	-1.47%	36,507