FTXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	33.81	34.26	33.81	34.26	34.26	1.68%	90,455
Aug 12, 2025	33.71	33.71	33.69	33.69	33.69	3.15%	1,074
Aug 11, 2025	32.74	33.01	32.63	32.66	32.66	-0.02%	1,232
Aug 8, 2025	32.68	32.79	32.67	32.67	32.67	0.57%	1,000
Aug 7, 2025	32.61	32.61	32.37	32.48	32.48	-0.51%	12,155
Aug 6, 2025	32.40	32.69	32.37	32.65	32.65	0.93%	3,079
Aug 5, 2025	32.11	32.35	32.10	32.35	32.35	0.77%	1,968
Aug 4, 2025	31.91	32.10	31.91	32.10	32.10	1.41%	86,760
Aug 1, 2025	31.39	31.83	31.39	31.65	31.65	-2.10%	5,757
Jul 31, 2025	32.52	32.55	32.29	32.33	32.33	-0.30%	1,929
Jul 30, 2025	32.84	32.84	32.26	32.43	32.43	-1.06%	1,741
Jul 29, 2025	33.19	33.19	32.78	32.78	32.78	-2.32%	1,141
Jul 28, 2025	33.49	33.56	33.48	33.56	33.56	0.22%	853
Jul 25, 2025	33.09	33.49	33.09	33.48	33.48	1.49%	1,084
Jul 24, 2025	33.23	33.23	32.97	32.99	32.99	-1.72%	1,216
Jul 23, 2025	33.24	33.61	33.24	33.57	33.57	1.50%	2,099
Jul 22, 2025	32.81	33.10	32.77	33.07	33.07	0.50%	3,169
Jul 21, 2025	33.10	33.12	32.91	32.91	32.91	-0.24%	1,977
Jul 18, 2025	33.20	33.20	32.88	32.99	32.99	-0.05%	4,132
Jul 17, 2025	32.97	33.19	32.81	33.00	33.00	0.81%	2,595
Jul 16, 2025	32.65	32.80	32.64	32.74	32.74	0.36%	1,560
Jul 15, 2025	33.33	33.33	32.62	32.62	32.62	-1.75%	3,910
Jul 14, 2025	32.94	33.24	32.94	33.20	33.20	0.03%	1,347
Jul 11, 2025	33.28	33.29	33.19	33.19	33.19	-1.01%	2,352
Jul 10, 2025	33.64	33.67	33.53	33.53	33.53	3.04%	388
Jul 9, 2025	32.73	32.73	32.45	32.54	32.54	0.09%	1,338
Jul 8, 2025	32.37	32.57	32.37	32.51	32.51	0.90%	561
Jul 7, 2025	32.76	32.76	32.22	32.22	32.22	-2.23%	1,124
Jul 3, 2025	32.96	32.96	32.96	32.96	32.96	0.41%	337
Jul 2, 2025	32.49	32.86	32.49	32.82	32.82	1.55%	1,126
Jul 1, 2025	31.36	32.37	31.36	32.32	32.32	2.21%	4,352
Jun 30, 2025	31.70	31.70	31.52	31.62	31.62	-0.47%	951
Jun 27, 2025	31.48	31.83	31.48	31.77	31.77	1.02%	3,019
Jun 26, 2025	31.14	31.45	31.14	31.45	31.45	0.61%	3,732
Jun 25, 2025	31.55	31.55	31.26	31.26	31.07	-1.73%	88,152
Jun 24, 2025	31.81	31.88	31.81	31.81	31.61	0.92%	1,943
Jun 23, 2025	31.14	31.52	31.14	31.52	31.33	2.20%	1,904
Jun 20, 2025	31.01	31.01	30.84	30.84	30.65	0.16%	263
Jun 18, 2025	31.03	31.04	30.79	30.79	30.60	0.06%	625
Jun 17, 2025	31.20	31.20	30.75	30.77	30.58	-2.16%	2,676
Jun 16, 2025	31.45	31.45	31.45	31.45	31.26	1.91%	156
Jun 13, 2025	31.06	31.06	30.81	30.86	30.67	-1.78%	637
Jun 12, 2025	31.35	31.42	31.34	31.42	31.23	-0.43%	2,560
Jun 11, 2025	32.00	32.00	31.56	31.56	31.36	-1.45%	1,738
Jun 10, 2025	31.84	32.02	31.84	32.02	31.82	2.07%	721
Jun 9, 2025	31.27	31.46	31.25	31.37	31.18	0.51%	998
Jun 6, 2025	31.06	31.22	31.06	31.21	31.02	1.96%	1,654
Jun 5, 2025	31.11	31.11	30.48	30.61	30.42	-2.02%	1,636
Jun 4, 2025	31.29	31.31	31.18	31.24	31.05	-0.70%	1,159
Jun 3, 2025	31.04	31.55	31.04	31.46	31.27	1.19%	1,561