FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	28.39	28.53	28.06	28.15	28.15	-0.39%	74,548
Mar 10, 2025	28.26	28.65	27.97	28.26	28.26	-	28,702
Mar 7, 2025	27.91	28.42	27.90	28.26	28.26	1.76%	94,941
Mar 6, 2025	27.61	27.93	27.46	27.77	27.77	-0.07%	48,412
Mar 5, 2025	28.03	28.03	27.24	27.79	27.79	-1.49%	160,881
Mar 4, 2025	28.24	28.70	27.69	28.21	28.21	-1.26%	71,172
Mar 3, 2025	29.88	29.88	28.33	28.57	28.57	-4.19%	81,174
Feb 28, 2025	29.31	29.82	29.30	29.82	29.82	1.33%	30,952
Feb 27, 2025	29.31	29.73	29.31	29.43	29.43	0.38%	24,045
Feb 26, 2025	29.48	29.48	29.15	29.32	29.32	-0.37%	19,174
Feb 25, 2025	29.95	30.04	29.33	29.43	29.43	-1.67%	9,958
Feb 24, 2025	30.02	30.11	29.90	29.93	29.93	-0.33%	82,009
Feb 21, 2025	30.61	30.61	29.95	30.03	30.03	-2.28%	13,414
Feb 20, 2025	30.55	30.76	30.35	30.73	30.73	0.66%	42,434
Feb 19, 2025	30.33	30.77	30.33	30.53	30.53	0.96%	12,470
Feb 18, 2025	30.01	30.45	29.93	30.24	30.24	1.20%	58,447
Feb 14, 2025	29.80	30.08	29.80	29.88	29.88	0.71%	24,274
Feb 13, 2025	29.26	29.75	29.26	29.67	29.67	0.85%	25,808
Feb 12, 2025	30.13	30.17	29.41	29.42	29.42	-2.97%	20,429
Feb 11, 2025	30.31	30.52	30.07	30.32	30.32	0.86%	11,622
Feb 10, 2025	29.58	30.14	29.58	30.06	30.06	2.49%	11,288
Feb 7, 2025	29.50	29.60	29.33	29.33	29.33	-0.44%	21,757
Feb 6, 2025	30.20	30.20	29.24	29.46	29.46	-1.90%	35,065
Feb 5, 2025	30.08	30.13	29.91	30.03	30.03	-0.13%	10,207
Feb 4, 2025	29.29	30.10	29.29	30.07	30.07	2.28%	68,866
Feb 3, 2025	29.23	29.57	29.01	29.40	29.40	0.20%	125,785
Jan 31, 2025	29.48	29.77	29.25	29.34	29.34	-2.69%	23,803
Jan 30, 2025	30.25	30.30	29.96	30.15	30.15	0.23%	34,471
Jan 29, 2025	29.89	30.17	29.84	30.08	30.08	0.23%	23,772
Jan 28, 2025	30.22	30.28	29.79	30.01	30.01	-0.57%	45,786
Jan 27, 2025	30.53	30.62	30.03	30.18	30.18	-1.76%	32,503
Jan 24, 2025	31.13	31.23	30.71	30.72	30.72	-1.24%	30,761
Jan 23, 2025	31.09	31.29	30.88	31.11	31.11	0.71%	90,834
Jan 22, 2025	31.40	31.41	30.89	30.89	30.89	-2.09%	44,668
Jan 21, 2025	31.73	31.73	31.38	31.55	31.55	-0.63%	55,570
Jan 17, 2025	31.58	31.79	31.54	31.75	31.75	0.51%	33,240
Jan 16, 2025	31.25	31.62	31.22	31.59	31.59	0.73%	45,693
Jan 15, 2025	31.13	31.40	31.02	31.36	31.36	1.49%	75,597
Jan 14, 2025	30.44	30.90	30.44	30.90	30.90	1.44%	129,533
Jan 13, 2025	29.97	30.69	29.97	30.46	30.46	2.21%	29,753
Jan 10, 2025	30.08	30.35	29.73	29.80	29.80	0.37%	71,939
Jan 8, 2025	29.50	29.69	29.38	29.69	29.69	0.44%	44,112
Jan 7, 2025	29.44	29.76	29.37	29.56	29.56	0.90%	39,929
Jan 6, 2025	29.67	29.85	29.24	29.30	29.30	-0.64%	20,374
Jan 3, 2025	29.42	29.54	29.38	29.49	29.49	0.84%	37,011
Jan 2, 2025	29.26	29.38	29.03	29.24	29.24	1.70%	19,772
Dec 31, 2024	28.45	28.85	28.45	28.75	28.75	1.34%	35,890
Dec 30, 2024	28.28	28.56	28.08	28.37	28.37	0.46%	101,848
Dec 27, 2024	28.33	28.40	28.07	28.24	28.24	0.28%	35,762
Dec 26, 2024	28.27	28.27	28.09	28.16	28.16	-0.18%	23,241