FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	30.81	30.81	30.58	30.58	-	0.01%	18,657
Jan 27, 2026	30.60	30.60	30.31	30.58	30.58	1.10%	13,223
Jan 26, 2026	30.61	30.61	30.04	30.24	30.24	0.10%	26,275
Jan 23, 2026	30.36	30.67	30.21	30.21	30.21	0.68%	156,844
Jan 22, 2026	29.89	30.02	29.75	30.01	30.01	0.17%	12,690
Jan 21, 2026	29.56	30.05	29.56	29.96	29.96	2.74%	34,998
Jan 20, 2026	29.39	29.53	29.11	29.16	29.16	-0.40%	8,384
Jan 16, 2026	29.28	29.34	29.22	29.28	29.28	0.07%	11,709
Jan 15, 2026	29.38	29.58	29.16	29.26	29.25	-1.21%	17,286
Jan 14, 2026	29.71	30.06	29.52	29.61	29.61	2.02%	117,081
Jan 13, 2026	28.79	29.24	28.79	29.03	29.03	1.55%	21,480
Jan 12, 2026	28.77	28.77	28.49	28.59	28.59	-0.62%	65,539
Jan 9, 2026	28.97	29.01	28.75	28.76	28.76	-0.33%	10,723
Jan 8, 2026	28.06	29.04	28.06	28.86	28.86	3.33%	9,878
Jan 7, 2026	28.39	28.39	27.90	27.93	27.93	-1.21%	10,429
Jan 6, 2026	28.96	28.96	28.18	28.27	28.27	-1.99%	16,119
Jan 5, 2026	29.41	29.41	28.19	28.85	28.85	1.11%	34,055
Jan 2, 2026	27.89	28.54	27.82	28.53	28.53	2.18%	6,414
Dec 31, 2025	28.10	28.10	27.84	27.92	27.92	-0.67%	15,908
Dec 30, 2025	27.93	28.16	27.93	28.11	28.11	1.12%	31,207
Dec 29, 2025	27.68	27.85	27.68	27.80	27.80	0.96%	34,922
Dec 26, 2025	27.57	27.63	27.41	27.53	27.53	-0.43%	4,951
Dec 24, 2025	27.68	27.74	27.64	27.65	27.65	-0.42%	8,075
Dec 23, 2025	27.67	27.79	27.61	27.77	27.77	0.40%	12,865
Dec 22, 2025	27.54	27.80	27.54	27.66	27.66	1.05%	20,190
Dec 19, 2025	27.53	27.58	27.37	27.37	27.37	0.10%	13,030
Dec 18, 2025	27.85	27.85	27.34	27.34	27.34	-2.00%	37,194
Dec 17, 2025	27.41	27.98	27.41	27.90	27.90	2.43%	23,806
Dec 16, 2025	27.90	27.90	27.18	27.24	27.24	-3.27%	28,749
Dec 15, 2025	28.47	28.47	27.94	28.16	28.16	-1.09%	19,557
Dec 12, 2025	28.75	28.83	28.45	28.47	28.47	-1.62%	14,654
Dec 11, 2025	28.95	29.17	28.94	28.94	28.72	-0.90%	13,158
Dec 10, 2025	28.92	29.25	28.83	29.20	28.98	0.87%	10,440
Dec 9, 2025	29.06	29.14	28.93	28.95	28.73	0.41%	25,112
Dec 8, 2025	29.12	29.19	28.83	28.83	28.61	-1.42%	15,321
Dec 5, 2025	29.30	29.59	29.24	29.25	29.03	-0.10%	81,074
Dec 4, 2025	29.14	29.32	29.07	29.28	29.06	0.51%	13,141
Dec 3, 2025	28.62	29.14	28.62	29.13	28.91	2.13%	11,764
Dec 2, 2025	28.82	28.82	28.43	28.52	28.31	-1.17%	20,702
Dec 1, 2025	28.54	29.02	28.54	28.86	28.64	0.98%	11,023
Nov 28, 2025	28.45	28.65	28.45	28.58	28.36	1.53%	15,242
Nov 26, 2025	27.81	28.35	27.81	28.15	27.93	1.08%	32,297
Nov 25, 2025	27.72	27.90	27.56	27.85	27.64	-0.56%	15,845
Nov 24, 2025	27.65	28.00	27.50	28.00	27.79	0.20%	22,327
Nov 21, 2025	27.72	28.05	27.52	27.95	27.74	0.79%	11,069
Nov 20, 2025	28.41	28.77	27.72	27.73	27.52	-1.52%	17,286
Nov 19, 2025	28.01	28.18	27.77	28.16	27.94	-1.17%	9,071
Nov 18, 2025	28.06	28.54	27.99	28.49	28.27	0.99%	46,113
Nov 17, 2025	28.68	28.68	28.11	28.21	28.00	-1.80%	12,276
Nov 14, 2025	28.15	28.76	28.15	28.72	28.51	1.77%	12,595