FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	29.11	29.33	29.04	29.16	29.16	0.93%	23,125
Oct 30, 2024	28.90	29.13	28.88	28.89	28.89	0.10%	20,500
Oct 29, 2024	29.00	29.20	28.79	28.86	28.86	-1.33%	19,746
Oct 28, 2024	28.93	29.32	28.93	29.25	29.25	-1.15%	269,332
Oct 25, 2024	29.68	29.79	29.47	29.59	29.59	0.14%	21,406
Oct 24, 2024	29.51	29.59	29.36	29.55	29.55	0.14%	11,613
Oct 23, 2024	29.64	29.72	29.32	29.51	29.51	-0.77%	24,900
Oct 22, 2024	29.73	29.86	29.64	29.74	29.74	0.07%	38,900
Oct 21, 2024	29.97	30.03	29.62	29.72	29.72	-0.30%	57,540
Oct 18, 2024	29.90	29.90	29.65	29.81	29.81	-0.43%	18,800
Oct 17, 2024	29.80	29.99	29.75	29.94	29.94	0.23%	17,025
Oct 16, 2024	29.78	29.92	29.78	29.87	29.87	0.74%	36,800
Oct 15, 2024	29.92	30.00	29.65	29.65	29.65	-3.48%	46,100
Oct 14, 2024	30.67	30.74	30.58	30.72	30.72	-0.39%	36,338
Oct 11, 2024	30.78	31.00	30.73	30.84	30.84	0.46%	17,918
Oct 10, 2024	30.44	30.81	30.44	30.70	30.70	0.92%	14,192
Oct 9, 2024	30.01	30.46	29.98	30.42	30.42	0.70%	28,300
Oct 8, 2024	30.69	30.73	30.09	30.21	30.21	-2.86%	101,118
Oct 7, 2024	31.08	31.30	31.07	31.10	31.10	0.35%	44,800
Oct 4, 2024	30.98	31.05	30.67	30.99	30.99	1.01%	55,569
Oct 3, 2024	30.07	30.72	29.94	30.68	30.68	2.54%	44,418
Oct 2, 2024	29.98	30.06	29.62	29.92	29.92	1.05%	28,200
Oct 1, 2024	28.76	29.72	28.74	29.61	29.61	2.28%	204,002
Sep 30, 2024	28.77	29.06	28.66	28.95	28.95	0.38%	19,023
Sep 27, 2024	28.46	28.85	28.46	28.84	28.84	2.02%	24,133
Sep 26, 2024	28.52	28.81	28.22	28.27	28.27	-3.18%	32,800
Sep 25, 2024	29.70	29.75	29.15	29.20	29.00	-1.98%	37,100
Sep 24, 2024	30.18	30.18	29.79	29.79	29.58	-0.30%	116,600
Sep 23, 2024	29.63	30.09	29.62	29.88	29.67	1.12%	19,625
Sep 20, 2024	29.52	29.68	29.28	29.55	29.34	-0.37%	47,843
Sep 19, 2024	29.77	29.97	29.53	29.66	29.45	1.13%	34,702
Sep 18, 2024	29.22	29.61	29.22	29.33	29.13	-	36,300
Sep 17, 2024	28.93	29.33	28.93	29.33	29.13	1.52%	52,801
Sep 16, 2024	28.82	28.89	28.67	28.89	28.69	1.16%	32,227
Sep 13, 2024	28.47	28.72	28.47	28.56	28.36	0.78%	39,702
Sep 12, 2024	28.23	28.42	28.05	28.34	28.14	0.53%	87,419
Sep 11, 2024	28.44	28.44	27.82	28.19	27.99	-0.84%	26,705
Sep 10, 2024	28.82	28.82	28.19	28.43	28.23	-1.22%	22,500
Sep 9, 2024	28.90	29.02	28.76	28.78	28.58	0.03%	24,700
Sep 6, 2024	29.23	29.40	28.70	28.77	28.57	-1.41%	149,300
Sep 5, 2024	29.56	29.56	29.18	29.18	28.98	-0.71%	96,633
Sep 4, 2024	29.95	30.05	29.39	29.39	29.19	-1.67%	23,007
Sep 3, 2024	30.28	30.28	29.72	29.89	29.68	-2.73%	29,439
Aug 30, 2024	30.41	30.73	30.39	30.73	30.52	0.62%	18,300
Aug 29, 2024	30.38	30.67	30.15	30.54	30.33	1.03%	37,300
Aug 28, 2024	30.21	30.31	30.05	30.23	30.02	-0.49%	41,700
Aug 27, 2024	30.59	30.62	30.27	30.38	30.17	-1.01%	23,308
Aug 26, 2024	30.87	30.96	30.52	30.69	30.48	0.85%	48,600
Aug 23, 2024	30.05	30.45	30.05	30.43	30.22	1.64%	102,500
Aug 22, 2024	29.98	30.09	29.86	29.94	29.73	0.23%	30,005
Aug 21, 2024	30.00	30.17	29.82	29.87	29.66	-0.07%	67,500
Aug 20, 2024	30.60	30.60	29.84	29.89	29.68	-2.45%	34,903
Aug 19, 2024	30.50	30.88	30.50	30.64	30.43	0.36%	22,938
Aug 16, 2024	30.33	30.57	30.33	30.53	30.32	-0.16%	24,300
Aug 15, 2024	30.38	30.60	30.32	30.58	30.37	1.59%	27,148
Aug 14, 2024	30.05	30.22	29.94	30.10	29.89	0.40%	23,032
Aug 13, 2024	30.14	30.14	29.86	29.98	29.77	-1.06%	79,648
Aug 12, 2024	30.28	30.34	30.19	30.30	30.09	0.90%	36,100
Aug 9, 2024	30.09	30.17	29.85	30.03	29.82	0.07%	21,411
Aug 8, 2024	29.49	30.06	29.49	30.01	29.80	2.32%	41,224
Aug 7, 2024	29.56	29.79	29.27	29.33	29.13	0.69%	43,200
Aug 6, 2024	28.93	29.44	28.93	29.13	28.93	1.11%	34,140
Aug 5, 2024	28.60	29.04	28.43	28.81	28.61	-2.27%	83,800
Aug 2, 2024	30.28	30.28	29.20	29.48	29.28	-3.34%	125,400
Aug 1, 2024	31.37	31.50	30.36	30.50	30.29	-2.46%	49,025
Jul 31, 2024	31.52	31.59	31.27	31.27	31.05	0.45%	84,900
Jul 30, 2024	30.60	31.22	30.60	31.13	30.91	1.43%	29,712
Jul 29, 2024	30.96	30.96	30.45	30.69	30.48	-0.78%	22,700
Jul 26, 2024	30.80	31.02	30.68	30.93	30.71	0.36%	78,531
Jul 25, 2024	30.36	30.98	30.36	30.82	30.61	1.35%	26,200
Jul 24, 2024	30.59	30.60	30.29	30.41	30.20	-0.36%	26,431
Jul 23, 2024	30.78	30.86	30.50	30.52	30.31	-1.71%	33,700
Jul 22, 2024	31.09	31.18	30.88	31.05	30.83	-0.48%	18,500
Jul 19, 2024	31.46	31.46	31.14	31.20	30.98	-0.83%	17,824
Jul 18, 2024	31.41	31.82	31.41	31.46	31.24	-0.03%	45,300
Jul 17, 2024	31.34	31.77	31.34	31.47	31.25	0.61%	48,400
Jul 16, 2024	31.07	31.31	30.90	31.28	31.06	0.42%	17,806
Jul 15, 2024	30.91	31.38	30.82	31.15	30.93	1.43%	47,435
Jul 12, 2024	30.78	30.78	30.59	30.71	30.50	0.13%	49,900
Jul 11, 2024	30.35	30.67	30.31	30.67	30.46	1.35%	57,100
Jul 10, 2024	30.10	30.26	30.03	30.26	30.05	0.50%	48,500
Jul 9, 2024	30.07	30.46	30.03	30.11	29.90	-0.89%	36,606
Jul 8, 2024	30.51	30.56	30.25	30.38	30.17	-0.43%	47,200
Jul 5, 2024	31.08	31.08	30.37	30.51	30.30	-1.71%	35,700
Jul 3, 2024	30.86	31.14	30.86	31.04	30.83	0.62%	30,900
Jul 2, 2024	31.03	31.16	30.71	30.85	30.64	0.13%	100,900
Jul 1, 2024	30.93	31.07	30.63	30.81	30.60	-0.16%	82,200
Jun 28, 2024	30.97	31.00	30.71	30.86	30.65	0.69%	80,214
Jun 27, 2024	30.74	30.77	30.51	30.65	30.44	-0.68%	587,105
Jun 26, 2024	31.09	31.09	30.70	30.86	30.44	-0.80%	15,231
Jun 25, 2024	31.05	31.12	30.84	31.11	30.69	0.13%	21,800
Jun 24, 2024	30.81	31.17	30.81	31.07	30.65	2.54%	42,400
Jun 21, 2024	30.46	30.59	30.30	30.30	29.89	-0.69%	38,100
Jun 20, 2024	30.18	30.67	30.18	30.51	30.10	1.46%	34,400
Jun 18, 2024	30.02	30.37	30.02	30.07	29.67	0.50%	35,607
Jun 17, 2024	29.72	30.00	29.70	29.92	29.51	0.50%	122,714
Jun 14, 2024	30.02	30.02	29.68	29.77	29.37	-0.96%	73,600
Jun 13, 2024	30.31	30.31	29.92	30.06	29.66	-1.15%	31,000
Jun 12, 2024	30.94	30.94	30.30	30.41	30.00	-0.78%	27,900
Jun 11, 2024	30.45	30.69	30.43	30.65	30.24	-0.07%	33,521