(FTXO)
NASDAQ: FTXO
· Real-Time Price · USD
35.24
1.19 (3.49%)
At close: Aug 22, 2025, 3:35 PM
FTXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 33.33 | 34.02 | 33.33 | 34.01 | 34.01 | 2.72% | 31,200 |
| Aug 11, 2025 | 33.20 | 33.22 | 32.97 | 33.11 | 33.11 | -0.15% | 26,600 |
| Aug 8, 2025 | 33.03 | 33.25 | 32.84 | 33.16 | 33.16 | 1.41% | 29,416 |
| Aug 7, 2025 | 33.36 | 33.36 | 32.66 | 32.70 | 32.70 | -0.94% | 22,000 |
| Aug 6, 2025 | 33.26 | 33.35 | 33.01 | 33.01 | 33.01 | -0.69% | 18,937 |
| Aug 5, 2025 | 33.28 | 33.28 | 32.60 | 33.24 | 33.24 | 0.03% | 158,643 |
| Aug 4, 2025 | 33.04 | 33.25 | 32.99 | 33.23 | 33.23 | 1.10% | 34,800 |
| Aug 1, 2025 | 33.12 | 33.12 | 32.57 | 32.87 | 32.87 | -2.38% | 41,800 |
| Jul 31, 2025 | 34.05 | 34.13 | 33.66 | 33.67 | 33.67 | -1.46% | 46,926 |
| Jul 30, 2025 | 34.45 | 34.56 | 34.02 | 34.17 | 34.17 | -0.61% | 30,080 |
| Jul 29, 2025 | 34.67 | 34.67 | 34.32 | 34.38 | 34.38 | -0.35% | 25,835 |
| Jul 28, 2025 | 34.73 | 34.73 | 34.38 | 34.50 | 34.50 | -0.55% | 29,400 |
| Jul 25, 2025 | 34.62 | 34.69 | 34.28 | 34.69 | 34.69 | 0.03% | 32,513 |