FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.11	45.60	45.08	45.23	45.23	-0.36%	1,427,929
Jun 25, 2026	44.71	45.79	44.71	45.39	45.39	2.01%	111,483
Jun 24, 2026	44.41	44.83	44.34	44.62	44.50	0.89%	151,450
Jun 23, 2026	44.37	44.60	44.17	44.23	44.10	-1.25%	20,821
Jun 22, 2026	44.45	45.24	44.45	44.79	44.66	0.93%	47,396
Jun 18, 2026	44.51	44.58	44.21	44.38	44.25	1.09%	30,959
Jun 17, 2026	45.19	45.19	43.86	43.90	43.77	-2.83%	151,537
Jun 16, 2026	45.61	45.71	45.15	45.18	45.05	-0.71%	20,111
Jun 15, 2026	46.10	46.17	45.47	45.50	45.37	0.44%	22,793
Jun 12, 2026	45.12	45.37	44.92	45.30	45.17	0.80%	13,464
Jun 11, 2026	43.72	44.95	43.51	44.94	44.81	3.64%	217,668
Jun 10, 2026	44.43	44.43	43.33	43.36	43.24	-3.43%	19,084
Jun 9, 2026	45.00	45.28	43.98	44.90	44.77	0.67%	18,142
Jun 8, 2026	44.36	44.84	44.28	44.60	44.47	0.98%	133,923
Jun 5, 2026	44.52	44.59	44.04	44.17	44.04	-0.90%	17,894
Jun 4, 2026	44.63	44.69	44.48	44.57	44.44	0.46%	9,447
Jun 3, 2026	44.07	44.75	44.07	44.37	44.24	-0.02%	12,003
Jun 2, 2026	44.48	44.71	44.18	44.38	44.25	-0.14%	15,314
Jun 1, 2026	44.38	44.49	43.99	44.44	44.31	-0.93%	15,942
May 29, 2026	45.12	45.16	44.64	44.85	44.73	0.10%	35,859
May 28, 2026	44.42	44.91	44.26	44.81	44.68	0.12%	23,033
May 27, 2026	44.20	44.80	44.20	44.76	44.63	2.27%	16,574
May 26, 2026	43.11	43.83	43.01	43.77	43.64	2.51%	24,987
May 22, 2026	42.40	42.89	42.40	42.70	42.57	1.56%	22,549
May 21, 2026	41.31	42.19	41.29	42.04	41.92	0.81%	50,345
May 20, 2026	40.64	41.79	40.64	41.70	41.58	3.01%	42,762
May 19, 2026	40.64	40.78	40.10	40.48	40.37	-1.24%	36,303
May 18, 2026	41.46	41.46	40.89	40.99	40.87	-0.66%	19,696
May 15, 2026	41.63	41.63	41.26	41.26	41.15	-2.22%	16,378
May 14, 2026	41.78	42.44	41.76	42.20	42.08	1.85%	65,713
May 13, 2026	41.02	41.60	41.02	41.43	41.32	0.82%	65,659
May 12, 2026	41.33	41.33	40.71	41.10	40.98	-0.58%	9,630
May 11, 2026	41.63	41.63	41.28	41.33	41.22	-1.19%	118,807
May 8, 2026	41.77	41.84	41.62	41.83	41.71	0.90%	3,819,544
May 7, 2026	41.98	42.03	41.37	41.46	41.34	-0.49%	59,400
May 6, 2026	41.42	41.84	41.41	41.66	41.54	2.79%	45,444
May 5, 2026	40.60	40.60	40.39	40.53	40.41	1.69%	11,910
May 4, 2026	40.59	40.59	39.83	39.85	39.74	-3.05%	116,589
May 1, 2026	41.41	41.42	41.09	41.11	40.99	-0.78%	115,530
Apr 30, 2026	40.68	41.43	40.68	41.43	41.31	2.05%	4,918
Apr 29, 2026	40.99	41.08	40.43	40.60	40.48	-1.23%	35,280
Apr 28, 2026	41.32	41.32	40.90	41.11	40.99	-0.92%	38,391
Apr 27, 2026	41.45	41.58	41.31	41.49	41.37	-0.25%	142,879
Apr 24, 2026	41.66	41.80	41.47	41.59	41.48	-0.08%	40,312
Apr 23, 2026	41.11	41.95	41.11	41.63	41.51	2.33%	31,502
Apr 22, 2026	41.20	41.20	40.65	40.68	40.56	-1.01%	46,225
Apr 21, 2026	41.59	41.74	41.00	41.09	40.97	-1.02%	55,825
Apr 20, 2026	41.24	41.56	41.23	41.52	41.40	-0.02%	76,836
Apr 17, 2026	41.20	42.14	41.20	41.52	41.40	2.68%	83,648
Apr 16, 2026	40.08	40.61	40.08	40.44	40.33	0.85%	66,500
Apr 15, 2026	40.36	40.36	39.80	40.10	39.99	-0.55%	36,815
Apr 14, 2026	40.08	40.50	40.08	40.32	40.21	1.72%	230,076
Apr 13, 2026	39.19	39.67	39.12	39.64	39.53	0.10%	75,369
Apr 10, 2026	39.81	39.88	39.49	39.60	39.49	-0.37%	86,847
Apr 9, 2026	39.51	39.91	39.26	39.75	39.63	0.62%	129,508
Apr 8, 2026	39.92	39.92	39.36	39.50	39.39	3.86%	16,053
Apr 7, 2026	37.79	38.08	37.66	38.03	37.92	-0.42%	93,986
Apr 6, 2026	38.08	38.22	37.98	38.19	38.08	0.10%	55,284
Apr 2, 2026	37.84	38.45	37.51	38.15	38.04	-1.19%	142,067
Apr 1, 2026	38.69	38.88	38.56	38.61	38.50	1.31%	126,038
Mar 31, 2026	37.42	38.22	37.31	38.11	38.00	3.50%	27,847
Mar 30, 2026	37.44	37.46	36.75	36.82	36.72	-1.05%	230,024
Mar 27, 2026	37.68	37.80	37.11	37.21	37.10	-2.16%	569,828
Mar 26, 2026	38.18	38.59	37.92	38.03	37.92	-1.21%	137,681
Mar 25, 2026	38.91	38.98	38.43	38.53	38.39	0.84%	78,629
Mar 24, 2026	37.70	38.53	37.69	38.21	38.07	0.95%	131,647
Mar 23, 2026	38.06	38.57	37.84	37.85	37.71	2.55%	74,056
Mar 20, 2026	37.51	37.51	36.77	36.91	36.77	-1.91%	127,303
Mar 19, 2026	37.23	37.65	37.03	37.63	37.49	-0.11%	18,290
Mar 18, 2026	37.91	38.21	37.65	37.67	37.53	-1.39%	34,361
Mar 17, 2026	38.33	38.33	37.84	38.20	38.06	1.38%	49,047
Mar 16, 2026	37.55	37.93	37.51	37.68	37.54	1.05%	54,576
Mar 13, 2026	37.78	37.78	37.14	37.29	37.15	-0.72%	332,357
Mar 12, 2026	38.00	38.10	37.50	37.56	37.42	-2.73%	163,403
Mar 11, 2026	38.94	39.01	38.47	38.62	38.47	-0.37%	140,021
Mar 10, 2026	39.14	39.68	38.74	38.76	38.62	-0.82%	147,804
Mar 9, 2026	38.03	39.21	37.42	39.08	38.93	0.54%	254,989
Mar 6, 2026	39.18	39.18	38.74	38.87	38.73	-2.78%	52,962
Mar 5, 2026	40.89	41.05	39.76	39.98	39.83	-3.34%	135,272
Mar 4, 2026	41.45	41.74	41.29	41.36	41.21	0.71%	144,917
Mar 3, 2026	40.27	41.43	40.12	41.07	40.92	-1.91%	313,155
Mar 2, 2026	41.26	41.89	41.21	41.87	41.71	-0.78%	320,525
Feb 27, 2026	42.55	42.55	42.05	42.20	42.04	-1.86%	30,818,464
Feb 26, 2026	42.90	43.26	42.67	43.00	42.84	0.63%	398,352
Feb 25, 2026	42.98	44.85	42.47	42.73	42.57	-0.21%	2,017,208
Feb 24, 2026	42.27	42.89	42.27	42.82	42.66	2.05%	9,428
Feb 23, 2026	42.41	42.41	41.82	41.96	41.80	-2.48%	4,217
Feb 20, 2026	42.82	43.03	42.56	43.03	42.86	1.38%	26,355
Feb 19, 2026	42.95	42.95	42.35	42.44	42.28	-1.54%	8,583
Feb 18, 2026	42.87	43.31	42.87	43.10	42.94	0.56%	1,300
Feb 17, 2026	42.49	43.03	42.49	42.86	42.70	0.68%	24,995
Feb 13, 2026	42.25	42.77	42.25	42.57	42.41	0.76%	4,103
Feb 12, 2026	43.71	43.71	41.84	42.25	42.09	-1.93%	36,015
Feb 11, 2026	43.72	43.72	42.98	43.08	42.92	0.56%	4,074
Feb 10, 2026	42.68	42.86	42.68	42.85	42.69	0.40%	1,246
Feb 9, 2026	42.72	42.87	42.68	42.68	42.52	-0.81%	5,600
Feb 6, 2026	41.90	43.06	41.90	43.02	42.86	3.03%	7,144
Feb 5, 2026	41.96	41.96	41.66	41.76	41.60	-1.01%	2,056
Feb 4, 2026	42.30	42.35	41.76	42.19	42.03	1.75%	3,503
Feb 3, 2026	41.05	41.78	41.05	41.46	41.30	1.76%	6,472