FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.14	37.39	36.64	36.96	36.96	-1.36%	287,470
Mar 4, 2026	37.54	37.58	37.20	37.47	37.47	0.38%	253,569
Mar 3, 2026	36.73	37.67	36.41	37.33	37.33	-0.51%	428,621
Mar 2, 2026	36.45	37.76	36.30	37.52	37.52	1.00%	753,646
Feb 27, 2026	38.21	38.38	36.80	37.15	37.15	-4.84%	35,385,661
Feb 26, 2026	38.79	39.35	38.59	39.04	39.04	1.08%	907,421
Feb 25, 2026	38.12	38.68	38.09	38.62	38.62	2.06%	2,651,623
Feb 24, 2026	37.90	38.07	37.37	37.84	37.84	-0.47%	43,500
Feb 23, 2026	39.59	39.75	37.82	38.02	38.02	-4.37%	31,536
Feb 20, 2026	39.23	39.78	39.02	39.76	39.76	0.88%	34,310
Feb 19, 2026	39.44	39.45	39.04	39.41	39.41	-0.86%	32,188
Feb 18, 2026	39.46	39.93	39.46	39.75	39.75	1.09%	64,345
Feb 17, 2026	39.33	39.59	39.24	39.32	39.32	0.61%	51,382
Feb 13, 2026	38.88	39.27	38.51	39.08	39.08	0.14%	69,492
Feb 12, 2026	40.30	40.32	38.69	39.03	39.03	-2.73%	77,013
Feb 11, 2026	41.20	41.41	39.89	40.12	40.12	-1.94%	96,526
Feb 10, 2026	41.14	41.50	40.40	40.92	40.92	-0.96%	56,544
Feb 9, 2026	41.30	41.57	41.29	41.31	41.31	-0.33%	39,631
Feb 6, 2026	40.77	41.57	40.77	41.45	41.45	2.58%	35,370
Feb 5, 2026	40.34	40.45	39.95	40.41	40.41	-0.40%	32,945
Feb 4, 2026	40.15	41.02	40.15	40.57	40.57	1.43%	114,465
Feb 3, 2026	39.36	40.08	39.35	40.00	40.00	1.86%	68,473
Feb 2, 2026	38.53	39.35	38.53	39.27	39.27	1.68%	24,689
Jan 30, 2026	38.46	38.71	38.26	38.62	38.62	0.09%	38,323
Jan 29, 2026	38.15	38.60	38.13	38.59	38.59	1.71%	53,620
Jan 28, 2026	38.13	38.17	37.77	37.94	37.94	-0.88%	39,317
Jan 27, 2026	38.07	38.30	38.02	38.28	38.27	0.67%	50,000
Jan 26, 2026	37.85	38.17	37.85	38.02	38.02	0.50%	51,300
Jan 23, 2026	38.48	38.48	37.76	37.83	37.83	-2.32%	44,980
Jan 22, 2026	38.81	39.37	38.67	38.73	38.73	-0.18%	62,241
Jan 21, 2026	38.00	38.99	38.00	38.80	38.80	2.65%	73,238
Jan 20, 2026	37.79	38.36	37.67	37.80	37.80	-1.55%	76,771
Jan 16, 2026	38.31	38.65	38.28	38.39	38.39	0.06%	35,750
Jan 15, 2026	37.92	38.51	37.92	38.37	38.37	1.37%	58,529
Jan 14, 2026	38.00	38.00	37.56	37.85	37.85	-0.73%	56,870
Jan 13, 2026	38.70	38.83	38.04	38.13	38.13	-1.24%	69,221
Jan 12, 2026	38.71	38.80	38.37	38.61	38.61	-1.39%	97,982
Jan 9, 2026	39.52	39.60	39.13	39.15	39.15	-0.46%	166,806
Jan 8, 2026	38.74	39.65	38.74	39.34	39.33	1.13%	40,023
Jan 7, 2026	39.26	39.26	38.76	38.90	38.90	-1.30%	58,597
Jan 6, 2026	39.02	39.48	38.97	39.41	39.41	0.88%	50,294
Jan 5, 2026	38.27	39.43	38.27	39.06	39.06	2.02%	79,970
Jan 2, 2026	37.79	38.35	37.56	38.29	38.29	1.33%	104,877
Dec 31, 2025	38.15	38.26	37.76	37.79	37.79	-0.89%	106,847
Dec 30, 2025	38.39	38.39	38.05	38.13	38.13	-0.37%	466,320
Dec 29, 2025	38.73	38.73	38.26	38.27	38.27	-1.26%	46,145
Dec 26, 2025	38.84	38.84	38.58	38.76	38.76	-0.13%	26,002
Dec 24, 2025	38.67	38.91	38.53	38.81	38.81	0.67%	31,452
Dec 23, 2025	38.58	38.77	38.54	38.55	38.55	-0.16%	56,811
Dec 22, 2025	38.16	38.65	38.16	38.61	38.61	1.22%	44,860
Dec 19, 2025	38.02	38.22	38.00	38.15	38.15	0.75%	24,486
Dec 18, 2025	38.07	38.31	37.75	37.87	37.87	-0.10%	29,448
Dec 17, 2025	37.90	38.21	37.89	37.90	37.90	0.29%	18,511
Dec 16, 2025	37.97	37.97	37.58	37.79	37.79	-0.53%	18,696
Dec 15, 2025	38.10	38.29	37.88	38.00	38.00	0.26%	16,217
Dec 12, 2025	38.14	38.14	37.74	37.90	37.90	-0.87%	15,228
Dec 11, 2025	37.65	38.35	37.65	38.23	38.00	1.10%	29,047
Dec 10, 2025	36.70	37.92	36.70	37.82	37.59	2.95%	32,064
Dec 9, 2025	36.82	37.18	36.58	36.73	36.51	-0.25%	24,007
Dec 8, 2025	36.85	37.08	36.75	36.82	36.60	0.04%	37,762
Dec 5, 2025	36.72	36.99	36.72	36.81	36.59	-0.04%	56,412
Dec 4, 2025	36.51	36.99	36.51	36.82	36.60	0.54%	58,705
Dec 3, 2025	35.79	36.63	35.79	36.62	36.40	2.34%	69,246
Dec 2, 2025	35.88	36.03	35.78	35.78	35.57	-0.21%	37,336
Dec 1, 2025	35.51	36.03	35.51	35.86	35.65	0.36%	48,974
Nov 28, 2025	35.60	35.90	35.60	35.73	35.52	0.31%	56,911
Nov 26, 2025	35.45	35.82	35.45	35.62	35.41	0.30%	87,236
Nov 25, 2025	35.01	35.64	35.01	35.51	35.30	1.92%	67,003
Nov 24, 2025	34.74	34.94	34.57	34.84	34.64	0.27%	33,690
Nov 21, 2025	34.16	34.92	34.08	34.75	34.54	2.34%	50,580
Nov 20, 2025	34.64	34.97	33.93	33.96	33.75	-0.96%	16,819
Nov 19, 2025	34.00	34.34	34.00	34.29	34.08	1.01%	37,345
Nov 18, 2025	33.59	34.17	33.59	33.94	33.74	0.66%	50,996
Nov 17, 2025	34.60	34.64	33.61	33.72	33.52	-2.81%	51,698
Nov 14, 2025	34.68	34.82	34.31	34.70	34.49	-0.15%	40,182
Nov 13, 2025	35.28	35.40	34.69	34.75	34.54	-1.75%	48,440
Nov 12, 2025	35.41	35.82	35.33	35.37	35.16	0.51%	140,695
Nov 11, 2025	35.15	35.36	35.06	35.19	34.98	0.11%	65,167
Nov 10, 2025	35.08	35.31	34.89	35.15	34.94	0.63%	125,145
Nov 7, 2025	34.50	34.95	34.27	34.93	34.72	0.94%	42,795
Nov 6, 2025	34.65	34.94	34.41	34.61	34.40	-0.33%	96,071
Nov 5, 2025	34.57	34.94	34.23	34.72	34.51	0.70%	110,754
Nov 4, 2025	34.30	34.67	34.11	34.48	34.27	-0.34%	44,904
Nov 3, 2025	34.49	34.61	34.10	34.60	34.39	-0.08%	22,480
Oct 31, 2025	34.30	34.67	34.11	34.63	34.42	0.74%	86,958
Oct 30, 2025	34.68	34.86	34.36	34.37	34.17	0.48%	24,225
Oct 29, 2025	34.52	34.73	34.10	34.21	34.00	-1.11%	41,140
Oct 28, 2025	34.75	34.77	34.49	34.59	34.39	-0.43%	24,703
Oct 27, 2025	34.80	34.83	34.59	34.74	34.54	0.39%	29,222
Oct 24, 2025	34.34	34.77	34.34	34.61	34.40	1.74%	27,819
Oct 23, 2025	33.95	34.16	33.87	34.02	33.82	0.30%	42,937
Oct 22, 2025	34.26	34.27	33.73	33.92	33.71	-0.84%	26,287
Oct 21, 2025	34.25	34.41	34.18	34.21	34.00	-0.16%	25,706
Oct 20, 2025	33.72	34.28	33.72	34.26	34.06	2.18%	23,025
Oct 17, 2025	33.41	33.59	33.24	33.53	33.33	1.35%	74,903
Oct 16, 2025	34.70	34.70	32.90	33.09	32.89	-4.80%	78,793
Oct 15, 2025	35.31	35.38	34.65	34.75	34.54	-0.74%	45,714
Oct 14, 2025	33.98	35.23	33.98	35.01	34.80	2.73%	47,372
Oct 13, 2025	33.90	34.17	33.78	34.08	33.87	1.82%	23,496
Oct 10, 2025	34.82	34.98	33.43	33.47	33.27	-3.59%	37,122