(FTXO)
NASDAQ: FTXO
· Real-Time Price · USD
35.80
0.16 (0.45%)
At close: Sep 11, 2025, 1:29 PM
FTXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.66 | 35.84 | 35.49 | 35.64 | 35.64 | 0.06% | 18,878 |
| Sep 9, 2025 | 35.64 | 35.90 | 35.56 | 35.62 | 35.62 | 0.11% | 30,409 |
| Sep 8, 2025 | 35.61 | 35.61 | 35.25 | 35.58 | 35.58 | 0.06% | 23,207 |
| Sep 5, 2025 | 36.23 | 36.33 | 35.41 | 35.56 | 35.56 | -1.44% | 13,147 |
| Sep 4, 2025 | 35.65 | 36.12 | 35.65 | 36.08 | 36.08 | 1.32% | 24,210 |
| Sep 3, 2025 | 35.62 | 35.73 | 35.23 | 35.61 | 35.61 | -0.03% | 20,541 |
| Sep 2, 2025 | 35.47 | 35.62 | 35.19 | 35.62 | 35.62 | -0.84% | 90,800 |
| Aug 29, 2025 | 35.89 | 36.08 | 35.78 | 35.92 | 35.92 | 0.14% | 76,000 |
| Aug 28, 2025 | 36.10 | 36.10 | 35.76 | 35.87 | 35.87 | -0.25% | 37,206 |
| Aug 27, 2025 | 35.52 | 36.06 | 35.52 | 35.96 | 35.96 | 0.90% | 35,012 |
| Aug 26, 2025 | 35.24 | 35.64 | 35.16 | 35.64 | 35.64 | 1.25% | 40,507 |
| Aug 25, 2025 | 35.25 | 35.29 | 35.14 | 35.20 | 35.20 | -0.26% | 31,422 |
| Aug 22, 2025 | 34.33 | 35.35 | 34.33 | 35.29 | 35.29 | 3.64% | 71,443 |
| Aug 21, 2025 | 34.02 | 34.13 | 33.81 | 34.05 | 34.05 | -0.38% | 37,031 |
| Aug 20, 2025 | 34.11 | 34.24 | 33.77 | 34.18 | 34.18 | 0.56% | 63,900 |
| Aug 19, 2025 | 33.97 | 34.28 | 33.92 | 33.99 | 33.99 | -0.21% | 26,417 |
| Aug 18, 2025 | 33.80 | 34.07 | 33.71 | 34.06 | 34.06 | 0.71% | 19,800 |
| Aug 15, 2025 | 34.44 | 34.44 | 33.80 | 33.82 | 33.82 | -1.83% | 46,041 |
| Aug 14, 2025 | 33.93 | 34.45 | 33.91 | 34.45 | 34.45 | 0.61% | 35,515 |
| Aug 13, 2025 | 34.25 | 34.26 | 34.03 | 34.24 | 34.24 | 0.68% | 19,400 |