FTXO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.98	36.28	35.83	36.07	36.07	0.63%	32,693
Sep 25, 2025	35.66	35.91	35.52	35.84	35.84	-0.44%	30,108
Sep 24, 2025	36.15	36.32	35.82	36.00	35.83	-0.16%	39,746
Sep 23, 2025	36.15	36.63	35.97	36.06	35.89	-0.11%	24,363
Sep 22, 2025	36.14	36.38	35.95	36.10	35.93	-0.86%	42,592
Sep 19, 2025	36.56	36.58	36.30	36.41	36.24	-0.42%	32,206
Sep 18, 2025	36.13	36.59	36.07	36.57	36.40	1.68%	62,619
Sep 17, 2025	35.57	36.42	35.57	35.96	35.79	1.30%	170,465
Sep 16, 2025	35.79	35.79	35.16	35.50	35.33	-0.67%	37,547
Sep 15, 2025	35.98	36.10	35.69	35.74	35.57	-0.50%	37,870
Sep 12, 2025	35.88	36.03	35.74	35.92	35.75	-0.01%	45,771
Sep 11, 2025	35.60	35.93	35.60	35.92	35.75	0.79%	35,642
Sep 10, 2025	35.66	35.84	35.49	35.64	35.47	0.06%	18,878
Sep 9, 2025	35.64	35.90	35.56	35.62	35.45	0.11%	30,409
Sep 8, 2025	35.61	35.61	35.25	35.58	35.41	0.06%	23,207
Sep 5, 2025	36.23	36.33	35.41	35.56	35.39	-1.44%	13,147
Sep 4, 2025	35.65	36.12	35.65	36.08	35.91	1.32%	24,210
Sep 3, 2025	35.62	35.73	35.23	35.61	35.44	-0.02%	20,541
Sep 2, 2025	35.47	35.62	35.19	35.62	35.45	-0.85%	90,789
Aug 29, 2025	35.89	36.08	35.78	35.92	35.75	0.15%	75,964
Aug 28, 2025	36.10	36.10	35.76	35.87	35.70	-0.27%	37,206
Aug 27, 2025	35.52	36.06	35.52	35.96	35.79	0.90%	35,012
Aug 26, 2025	35.24	35.64	35.16	35.64	35.48	1.25%	40,507
Aug 25, 2025	35.25	35.29	35.14	35.20	35.04	-0.25%	31,422
Aug 22, 2025	34.33	35.35	34.33	35.29	35.13	3.64%	71,443
Aug 21, 2025	34.02	34.13	33.81	34.05	33.89	-0.37%	37,031
Aug 20, 2025	34.11	34.24	33.77	34.18	34.02	0.56%	63,880
Aug 19, 2025	33.97	34.28	33.92	33.99	33.83	-0.22%	26,417
Aug 18, 2025	33.80	34.07	33.71	34.06	33.90	0.72%	19,794
Aug 15, 2025	34.44	34.44	33.80	33.82	33.66	-1.84%	45,015
Aug 14, 2025	33.93	34.45	33.91	34.45	34.29	0.62%	35,515
Aug 13, 2025	34.25	34.26	34.03	34.24	34.08	0.66%	19,390
Aug 12, 2025	33.33	34.02	33.33	34.01	33.85	2.73%	31,155
Aug 11, 2025	33.20	33.22	32.97	33.11	32.96	-0.14%	26,586
Aug 8, 2025	33.03	33.25	32.84	33.16	33.00	1.39%	29,416
Aug 7, 2025	33.36	33.36	32.66	32.70	32.55	-0.94%	21,977
Aug 6, 2025	33.26	33.35	33.01	33.01	32.86	-0.69%	18,937
Aug 5, 2025	33.28	33.28	32.60	33.24	33.08	0.05%	158,643
Aug 4, 2025	33.04	33.25	32.99	33.23	33.07	1.06%	34,353
Aug 1, 2025	33.12	33.12	32.57	32.88	32.72	-2.36%	41,782
Jul 31, 2025	34.05	34.13	33.66	33.67	33.51	-1.47%	46,867
Jul 30, 2025	34.45	34.56	34.02	34.17	34.01	-0.59%	30,080
Jul 29, 2025	34.67	34.67	34.32	34.38	34.21	-0.36%	25,835
Jul 28, 2025	34.73	34.73	34.38	34.50	34.34	-0.54%	29,369
Jul 25, 2025	34.62	34.69	34.28	34.69	34.52	0.02%	32,513
Jul 24, 2025	34.95	35.08	34.64	34.68	34.52	-0.77%	44,949
Jul 23, 2025	34.94	35.00	34.69	34.95	34.78	0.66%	36,411
Jul 22, 2025	34.63	34.95	34.50	34.72	34.56	0.73%	35,607
Jul 21, 2025	34.62	35.00	34.47	34.47	34.31	-0.29%	27,566
Jul 18, 2025	34.55	34.62	34.36	34.57	34.41	0.61%	55,757