FTXAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 3, 2025	42.77	42.77	42.77	42.77	42.77	1.30%
Jun 2, 2025	42.22	42.22	42.22	42.22	42.22	0.40%
May 30, 2025	42.05	42.05	42.05	42.05	42.05	-0.24%
May 29, 2025	42.15	42.15	42.15	42.15	42.15	-0.80%
May 28, 2025	42.49	42.49	42.49	42.49	42.49	-0.56%
May 27, 2025	42.73	42.73	42.73	42.73	42.73	2.49%
May 23, 2025	41.69	41.69	41.69	41.69	41.69	-0.22%
May 22, 2025	41.78	41.78	41.78	41.78	41.78	0.65%
May 21, 2025	41.51	41.51	41.51	41.51	41.51	-2.90%
May 20, 2025	42.75	42.75	42.75	42.75	42.75	-0.23%
May 19, 2025	42.85	42.85	42.85	42.85	42.85	-0.67%
May 16, 2025	43.14	43.14	43.14	43.14	43.14	0.94%
May 15, 2025	42.74	42.74	42.74	42.74	42.74	-0.23%
May 14, 2025	42.84	42.84	42.84	42.84	42.84	0.28%
May 13, 2025	42.72	42.72	42.72	42.72	42.72	0.85%
May 12, 2025	42.36	42.36	42.36	42.36	42.36	4.59%
May 9, 2025	40.50	40.50	40.50	40.50	40.50	-0.71%
May 8, 2025	40.79	40.79	40.79	40.79	40.79	1.75%
May 7, 2025	40.09	40.09	40.09	40.09	40.09	0.43%
May 6, 2025	39.92	39.92	39.92	39.92	39.92	-1.55%
May 5, 2025	40.55	40.55	40.55	40.55	40.55	-0.39%
May 2, 2025	40.71	40.71	40.71	40.71	40.71	2.99%
May 1, 2025	39.53	39.53	39.53	39.53	39.53	0.74%
Apr 30, 2025	39.24	39.24	39.24	39.24	39.24	-0.83%
Apr 29, 2025	39.57	39.57	39.57	39.57	39.57	0.20%
Apr 28, 2025	39.49	39.49	39.49	39.49	39.49	0.13%
Apr 25, 2025	39.44	39.44	39.44	39.44	39.44	1.10%
Apr 24, 2025	39.01	39.01	39.01	39.01	39.01	2.98%
Apr 23, 2025	37.88	37.88	37.88	37.88	37.88	2.93%
Apr 22, 2025	36.80	36.80	36.80	36.80	36.80	2.54%
Apr 21, 2025	35.89	35.89	35.89	35.89	35.89	-3.13%
Apr 17, 2025	37.05	37.05	37.05	37.05	37.05	0.43%
Apr 16, 2025	36.89	36.89	36.89	36.89	36.89	-1.31%
Apr 15, 2025	37.38	37.38	37.38	37.38	37.38	0.11%
Apr 14, 2025	37.34	37.34	37.34	37.34	37.34	1.14%
Apr 11, 2025	36.92	36.92	36.92	36.92	36.92	1.29%
Apr 10, 2025	36.45	36.45	36.45	36.45	36.45	-5.05%
Apr 9, 2025	38.39	38.39	38.39	38.39	38.39	11.18%
Apr 8, 2025	34.53	34.53	34.53	34.53	34.53	-2.98%
Apr 7, 2025	35.59	35.59	35.59	35.59	35.59	0.68%
Apr 4, 2025	35.35	35.35	35.35	35.35	35.35	-5.68%
Apr 3, 2025	37.48	37.48	37.48	37.48	37.48	-8.63%
Apr 2, 2025	41.02	41.02	41.02	41.02	41.02	2.35%
Apr 1, 2025	40.08	40.08	40.08	40.08	40.08	0.93%
Mar 31, 2025	39.71	39.71	39.71	39.71	39.71	-0.95%
Mar 28, 2025	40.09	40.09	40.09	40.09	40.09	-2.72%
Mar 27, 2025	41.21	41.21	41.21	41.21	41.21	-1.29%
Mar 26, 2025	41.75	41.75	41.75	41.75	41.75	-2.54%
Mar 25, 2025	42.84	42.84	42.84	42.84	42.84	0.07%
Mar 24, 2025	42.81	42.81	42.81	42.81	42.81	3.76%