FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	27.40	27.47	27.23	27.31	-	-0.94%	6,524
Oct 27, 2025	27.58	27.71	27.51	27.57	27.57	0.17%	20,776
Oct 24, 2025	27.90	27.93	27.51	27.52	27.52	-1.27%	19,419
Oct 23, 2025	27.84	28.02	27.71	27.88	27.88	2.04%	24,781
Oct 22, 2025	27.14	27.45	26.97	27.32	27.32	1.00%	21,602
Oct 21, 2025	27.12	27.20	26.89	27.05	27.05	-0.03%	24,528
Oct 20, 2025	26.83	27.08	26.83	27.06	27.06	1.12%	13,360
Oct 17, 2025	26.62	26.81	26.61	26.76	26.76	0.34%	48,294
Oct 16, 2025	27.21	27.21	26.46	26.67	26.67	-1.61%	46,718
Oct 15, 2025	27.30	27.41	26.96	27.10	27.10	0.03%	11,726
Oct 14, 2025	26.81	27.26	26.81	27.09	27.09	-0.45%	14,205
Oct 13, 2025	27.03	27.22	26.95	27.22	27.22	1.48%	6,215
Oct 10, 2025	27.60	27.60	26.82	26.82	26.82	-3.78%	9,626
Oct 9, 2025	28.35	28.35	27.84	27.87	27.87	-1.72%	7,277
Oct 8, 2025	28.46	28.46	28.18	28.36	28.36	-0.35%	4,556
Oct 7, 2025	28.39	28.46	28.06	28.46	28.46	0.04%	9,905
Oct 6, 2025	28.48	28.61	28.40	28.45	28.45	0.48%	24,026
Oct 3, 2025	28.30	28.43	28.21	28.31	28.31	0.83%	26,014
Oct 2, 2025	28.57	28.58	28.07	28.08	28.08	-1.84%	32,776
Oct 1, 2025	28.35	28.69	28.35	28.61	28.61	0.51%	30,918
Sep 30, 2025	28.52	28.56	28.16	28.46	28.46	-0.95%	42,532
Sep 29, 2025	29.29	29.29	28.62	28.73	28.73	-1.95%	15,957
Sep 26, 2025	29.56	29.61	29.26	29.30	29.30	1.03%	17,171
Sep 25, 2025	28.78	29.06	28.71	29.00	29.00	0.12%	15,378
Sep 24, 2025	29.05	29.24	28.96	28.97	28.79	1.40%	12,522
Sep 23, 2025	28.21	29.00	28.21	28.57	28.39	1.92%	39,364
Sep 22, 2025	27.88	28.18	27.88	28.03	27.86	0.04%	19,829
Sep 19, 2025	28.49	28.49	27.96	28.02	27.85	-1.87%	15,433
Sep 18, 2025	28.57	28.68	28.37	28.55	28.38	-0.12%	90,660
Sep 17, 2025	28.58	28.92	28.42	28.59	28.41	-0.11%	32,218
Sep 16, 2025	28.11	28.67	28.11	28.62	28.44	2.17%	13,133
Sep 15, 2025	28.33	28.33	27.99	28.01	27.84	-0.85%	24,147
Sep 12, 2025	28.55	28.55	28.24	28.25	28.08	-0.80%	12,893
Sep 11, 2025	28.27	28.50	28.27	28.48	28.30	-0.17%	11,406
Sep 10, 2025	27.91	28.53	27.91	28.52	28.35	2.41%	23,351
Sep 9, 2025	27.96	28.27	27.84	27.85	27.68	0.02%	13,485
Sep 8, 2025	28.14	28.14	27.66	27.85	27.68	-0.69%	14,675
Sep 5, 2025	28.45	28.48	27.88	28.04	27.87	-2.15%	19,540
Sep 4, 2025	28.27	28.72	28.26	28.66	28.48	1.11%	44,518
Sep 3, 2025	28.93	29.11	28.26	28.34	28.17	-2.74%	25,580
Sep 2, 2025	28.93	29.16	28.87	29.14	28.96	0.21%	20,796
Aug 29, 2025	29.00	29.19	29.00	29.08	28.90	0.33%	28,587
Aug 28, 2025	28.67	29.00	28.56	28.98	28.81	0.98%	19,830
Aug 27, 2025	28.29	28.81	28.29	28.70	28.53	1.24%	24,030
Aug 26, 2025	28.26	28.35	28.13	28.35	28.18	-0.39%	15,408
Aug 25, 2025	28.27	28.46	28.24	28.46	28.29	0.71%	26,214
Aug 22, 2025	27.95	28.32	27.95	28.26	28.09	2.44%	20,753
Aug 21, 2025	27.44	27.70	27.33	27.59	27.42	0.52%	11,743
Aug 20, 2025	27.29	27.54	27.20	27.45	27.28	0.79%	14,288
Aug 19, 2025	27.18	27.47	27.12	27.23	27.06	-0.48%	17,875