FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.69	39.38	38.57	38.69	38.69	-1.66%	145,671
Sep 21, 2026	39.82	39.82	39.25	39.34	39.34	-2.29%	105,282
Sep 18, 2026	40.41	40.62	40.26	40.26	40.26	-0.59%	100,100
Sep 17, 2026	39.90	40.57	39.90	40.50	40.50	0.50%	97,717
Sep 16, 2026	41.26	41.26	40.12	40.30	40.30	-3.68%	88,710
Sep 15, 2026	41.12	41.96	41.12	41.84	41.84	2.43%	86,879
Sep 14, 2026	41.90	41.90	40.68	40.85	40.85	-0.94%	81,550
Sep 11, 2026	41.00	41.34	40.98	41.24	41.24	0.22%	58,481
Sep 10, 2026	41.91	41.91	40.74	41.15	41.15	-0.31%	60,144
Sep 9, 2026	41.39	41.39	41.10	41.27	41.27	0.75%	51,897
Sep 8, 2026	40.88	41.28	40.70	40.96	40.96	0.96%	98,013
Sep 4, 2026	40.54	40.67	40.16	40.58	40.57	-0.81%	28,901
Sep 3, 2026	41.29	41.42	40.90	40.91	40.91	-0.78%	52,072
Sep 2, 2026	40.85	41.41	40.81	41.23	41.23	0.47%	89,362
Sep 1, 2026	40.95	41.04	40.55	41.03	41.03	1.34%	20,080
Aug 31, 2026	40.50	40.68	39.98	40.49	40.49	1.94%	29,458
Aug 28, 2026	39.56	39.78	39.50	39.72	39.72	0.21%	17,084
Aug 27, 2026	39.24	39.84	39.13	39.64	39.64	0.37%	11,421
Aug 26, 2026	39.29	39.75	39.29	39.49	39.49	0.60%	15,542
Aug 25, 2026	39.62	39.62	39.21	39.26	39.26	-1.71%	50,241
Aug 24, 2026	40.08	40.20	39.56	39.94	39.94	-0.89%	30,274
Aug 21, 2026	40.56	40.56	40.18	40.30	40.30	-0.15%	20,316
Aug 20, 2026	40.45	40.86	40.29	40.36	40.36	0.85%	48,440
Aug 19, 2026	40.25	40.38	39.93	40.01	40.01	-0.15%	72,186
Aug 18, 2026	40.04	40.11	39.76	40.08	40.08	1.57%	51,035
Aug 17, 2026	39.30	39.50	39.04	39.46	39.46	1.02%	52,726
Aug 14, 2026	38.66	39.21	38.66	39.06	39.06	1.46%	27,160
Aug 13, 2026	38.14	38.50	37.97	38.50	38.50	-0.11%	62,230
Aug 12, 2026	38.20	38.64	38.13	38.54	38.54	0.38%	47,465
Aug 11, 2026	37.86	38.42	37.86	38.39	38.39	0.82%	40,450
Aug 10, 2026	37.23	38.09	37.23	38.08	38.08	5.25%	107,823
Aug 7, 2026	36.23	36.59	36.03	36.18	36.18	-0.84%	44,706
Aug 6, 2026	36.52	36.60	36.18	36.49	36.49	2.06%	15,610
Aug 5, 2026	36.30	36.44	35.74	35.75	35.75	-2.67%	22,564
Aug 4, 2026	36.25	36.83	36.11	36.73	36.73	-0.54%	56,046
Aug 3, 2026	36.79	37.19	36.76	36.93	36.93	-1.46%	193,217
Jul 31, 2026	36.82	37.55	36.82	37.48	37.48	1.43%	12,284
Jul 30, 2026	36.62	36.97	36.37	36.95	36.95	0.57%	41,719
Jul 29, 2026	36.81	36.95	36.61	36.74	36.74	2.49%	61,417
Jul 28, 2026	36.50	36.63	35.69	35.85	35.84	-1.58%	99,753
Jul 27, 2026	36.70	37.27	36.41	36.42	36.42	-3.19%	54,335
Jul 24, 2026	37.85	38.22	37.56	37.62	37.62	-0.09%	22,021
Jul 23, 2026	38.24	38.35	37.65	37.65	37.65	0.18%	35,840
Jul 22, 2026	37.52	37.78	37.43	37.59	37.59	1.51%	14,916
Jul 21, 2026	36.62	37.04	36.62	37.02	37.02	0.97%	33,021
Jul 20, 2026	36.35	36.93	36.35	36.67	36.67	0.43%	35,566
Jul 17, 2026	36.26	36.62	36.13	36.51	36.51	1.79%	47,668
Jul 16, 2026	35.86	36.12	35.84	35.87	35.87	0.68%	40,246
Jul 15, 2026	35.97	35.97	35.25	35.63	35.63	-0.96%	77,270
Jul 14, 2026	36.23	36.23	35.61	35.97	35.97	0.17%	209,224