FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	28.42	28.50	28.12	28.23	28.01	0.14%	13,789
Nov 12, 2025	28.50	28.50	28.19	28.19	27.97	-1.41%	16,080
Nov 11, 2025	28.30	28.78	28.30	28.59	28.37	1.57%	6,021
Nov 10, 2025	28.01	28.19	27.72	28.15	27.93	1.07%	21,868
Nov 7, 2025	27.37	27.85	27.37	27.85	27.64	1.54%	4,913
Nov 6, 2025	27.57	27.59	27.33	27.43	27.22	1.23%	14,197
Nov 5, 2025	27.29	27.45	27.09	27.09	26.89	-0.07%	11,175
Nov 4, 2025	27.13	27.17	26.90	27.11	26.91	-1.36%	10,379
Nov 3, 2025	27.36	27.49	27.16	27.49	27.28	0.24%	10,216
Oct 31, 2025	27.28	27.50	27.26	27.42	27.21	0.76%	13,444
Oct 30, 2025	27.31	27.53	27.21	27.21	27.00	-0.30%	19,868
Oct 29, 2025	27.17	27.48	27.17	27.29	27.09	0.39%	11,898
Oct 28, 2025	27.40	27.47	27.16	27.19	26.98	-1.39%	18,899
Oct 27, 2025	27.58	27.71	27.51	27.57	27.36	0.17%	20,776
Oct 24, 2025	27.90	27.93	27.51	27.52	27.31	-1.27%	19,419
Oct 23, 2025	27.84	28.02	27.71	27.88	27.67	2.04%	24,781
Oct 22, 2025	27.14	27.45	26.97	27.32	27.11	1.00%	21,602
Oct 21, 2025	27.12	27.20	26.89	27.05	26.84	-0.03%	24,528
Oct 20, 2025	26.83	27.08	26.83	27.06	26.85	1.12%	13,360
Oct 17, 2025	26.62	26.81	26.61	26.76	26.56	0.34%	48,294
Oct 16, 2025	27.21	27.21	26.46	26.67	26.46	-1.61%	46,718
Oct 15, 2025	27.30	27.41	26.96	27.10	26.90	0.03%	11,726
Oct 14, 2025	26.81	27.26	26.81	27.09	26.89	-0.45%	14,205