FTXSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2025	43.96	43.96	43.96	43.96	43.96	0.23%
Jun 3, 2025	43.86	43.86	43.86	43.86	43.86	1.32%
Jun 2, 2025	43.29	43.29	43.29	43.29	43.29	0.42%
May 30, 2025	43.11	43.11	43.11	43.11	43.11	-0.25%
May 29, 2025	43.22	43.22	43.22	43.22	43.22	-0.78%
May 28, 2025	43.56	43.56	43.56	43.56	43.56	-0.59%
May 27, 2025	43.82	43.82	43.82	43.82	43.82	2.50%
May 23, 2025	42.75	42.75	42.75	42.75	42.75	-0.21%
May 22, 2025	42.84	42.84	42.84	42.84	42.84	0.66%
May 21, 2025	42.56	42.56	42.56	42.56	42.56	-2.90%
May 20, 2025	43.83	43.83	43.83	43.83	43.83	-0.23%
May 19, 2025	43.93	43.93	43.93	43.93	43.93	-0.68%
May 16, 2025	44.23	44.23	44.23	44.23	44.23	0.94%
May 15, 2025	43.82	43.82	43.82	43.82	43.82	-0.23%
May 14, 2025	43.92	43.92	43.92	43.92	43.92	0.27%
May 13, 2025	43.80	43.80	43.80	43.80	43.80	0.85%
May 12, 2025	43.43	43.43	43.43	43.43	43.43	4.60%
May 9, 2025	41.52	41.52	41.52	41.52	41.52	-0.72%
May 8, 2025	41.82	41.82	41.82	41.82	41.82	1.75%
May 7, 2025	41.10	41.10	41.10	41.10	41.10	0.44%
May 6, 2025	40.92	40.92	40.92	40.92	40.92	-1.56%
May 5, 2025	41.57	41.57	41.57	41.57	41.57	-0.38%
May 2, 2025	41.73	41.73	41.73	41.73	41.73	2.99%
May 1, 2025	40.52	40.52	40.52	40.52	40.52	0.72%
Apr 30, 2025	40.23	40.23	40.23	40.23	40.23	-0.84%
Apr 29, 2025	40.57	40.57	40.57	40.57	40.57	0.22%
Apr 28, 2025	40.48	40.48	40.48	40.48	40.48	0.12%
Apr 25, 2025	40.43	40.43	40.43	40.43	40.43	1.10%
Apr 24, 2025	39.99	39.99	39.99	39.99	39.99	2.99%
Apr 23, 2025	38.83	38.83	38.83	38.83	38.83	2.92%
Apr 22, 2025	37.73	37.73	37.73	37.73	37.73	2.56%
Apr 21, 2025	36.79	36.79	36.79	36.79	36.79	-3.11%
Apr 17, 2025	37.97	37.97	37.97	37.97	37.97	0.42%
Apr 16, 2025	37.81	37.81	37.81	37.81	37.81	-1.31%
Apr 15, 2025	38.31	38.31	38.31	38.31	38.31	0.10%
Apr 14, 2025	38.27	38.27	38.27	38.27	38.27	1.14%
Apr 11, 2025	37.84	37.84	37.84	37.84	37.84	1.28%
Apr 10, 2025	37.36	37.36	37.36	37.36	37.36	-5.06%
Apr 9, 2025	39.35	39.35	39.35	39.35	39.35	11.19%
Apr 8, 2025	35.39	35.39	35.39	35.39	35.39	-2.99%
Apr 7, 2025	36.48	36.48	36.48	36.48	36.48	0.69%
Apr 4, 2025	36.23	36.23	36.23	36.23	36.23	-5.68%
Apr 3, 2025	38.41	38.41	38.41	38.41	38.41	-8.63%
Apr 2, 2025	42.04	42.04	42.04	42.04	42.04	2.34%
Apr 1, 2025	41.08	41.08	41.08	41.08	41.08	0.93%
Mar 31, 2025	40.70	40.70	40.70	40.70	40.70	-0.95%
Mar 28, 2025	41.09	41.09	41.09	41.09	41.09	-2.70%
Mar 27, 2025	42.23	42.23	42.23	42.23	42.23	-1.31%
Mar 26, 2025	42.79	42.79	42.79	42.79	42.79	-2.55%
Mar 25, 2025	43.91	43.91	43.91	43.91	43.91	0.07%