FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.59	31.84	31.59	31.82	31.82	0.84%	16,996
Nov 19, 2024	31.52	31.64	31.45	31.55	31.55	-0.46%	12,961
Nov 18, 2024	31.45	31.75	31.43	31.70	31.70	1.51%	40,109
Nov 15, 2024	31.23	31.58	31.11	31.23	31.23	-0.35%	44,564
Nov 14, 2024	31.43	31.44	31.07	31.34	31.34	0.48%	124,105
Nov 13, 2024	31.13	31.33	30.72	31.19	31.19	0.32%	54,736
Nov 12, 2024	31.37	31.45	31.04	31.09	31.09	-0.61%	71,212
Nov 11, 2024	30.93	31.29	30.82	31.28	31.28	0.97%	23,067
Nov 8, 2024	30.72	30.98	30.64	30.98	30.98	0.85%	23,664
Nov 7, 2024	30.95	30.95	30.57	30.72	30.72	-0.71%	69,887
Nov 6, 2024	30.49	31.14	30.31	30.94	30.94	4.74%	51,326
Nov 5, 2024	29.43	29.61	29.43	29.54	29.54	0.75%	14,887
Nov 4, 2024	29.01	29.39	29.01	29.32	29.32	1.77%	22,848
Nov 1, 2024	29.41	29.41	28.79	28.81	28.81	-1.20%	19,735
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%	20,467
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	0.15%	11,613
Oct 23, 2024	29.64	29.72	29.32	29.51	29.51	-0.79%	24,897
Oct 22, 2024	29.73	29.86	29.64	29.74	29.74	0.07%	38,870
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%	18,790
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%	36,786
Oct 15, 2024	29.92	30.01	29.65	29.65	29.65	-3.48%	46,092
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	30.82	30.44	30.70	30.70	0.91%	13,998
Oct 9, 2024	30.01	30.46	29.98	30.42	30.42	0.71%	28,256
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%	44,799
Oct 4, 2024	30.98	31.05	30.67	30.99	30.99	1.03%	55,569
Oct 3, 2024	30.07	30.72	29.94	30.68	30.68	2.52%	44,418
Oct 2, 2024	29.98	30.06	29.62	29.92	29.92	1.05%	28,180
Oct 1, 2024	28.76	29.72	28.74	29.61	29.61	2.28%	203,937
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%	32,798
Sep 25, 2024	29.70	29.75	29.15	29.20	28.99	-1.98%	37,065
Sep 24, 2024	30.18	30.18	29.79	29.79	29.58	-0.30%	116,598
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	29.12	-	36,293
Sep 17, 2024	28.93	29.33	28.93	29.33	29.12	1.51%	52,801
Sep 16, 2024	28.82	28.89	28.67	28.89	28.69	1.18%	32,227
Sep 13, 2024	28.47	28.72	28.47	28.56	28.35	0.76%	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	-0.83%	26,705
Sep 10, 2024	28.82	28.82	28.19	28.43	28.22	-1.23%	22,464
Sep 9, 2024	28.90	29.02	28.76	28.78	28.58	0.04%	24,679
Sep 6, 2024	29.23	29.40	28.70	28.77	28.57	-1.41%	149,288
Sep 5, 2024	29.56	29.56	29.18	29.18	28.97	-0.71%	96,633
Sep 4, 2024	29.95	30.05	29.39	29.39	29.18	-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	30.51	0.62%	18,273
Aug 29, 2024	30.38	30.67	30.15	30.54	30.32	1.03%	37,274
Aug 28, 2024	30.21	30.31	30.05	30.23	30.01	-0.49%	41,679
Aug 27, 2024	30.59	30.62	30.27	30.38	30.16	-1.01%	23,308
Aug 26, 2024	30.87	30.96	30.52	30.69	30.47	0.85%	48,592
Aug 23, 2024	30.05	30.45	30.05	30.43	30.21	1.64%	102,469
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%	67,471
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	30.42	0.36%	22,938
Aug 16, 2024	30.33	30.57	30.33	30.53	30.31	-0.16%	24,272
Aug 15, 2024	30.38	30.60	30.32	30.58	30.36	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	30.08	0.90%	36,068
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	29.12	0.69%	43,154
Aug 6, 2024	28.93	29.44	28.93	29.13	28.92	1.11%	34,140
Aug 5, 2024	28.60	29.04	28.43	28.81	28.61	-2.27%	83,792
Aug 2, 2024	30.28	30.28	29.20	29.48	29.27	-3.34%	125,375
Aug 1, 2024	31.37	31.50	30.36	30.50	30.28	-2.46%	49,025
Jul 31, 2024	31.52	31.59	31.27	31.27	31.05	0.45%	84,875
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	30.47	-0.77%	22,654
Jul 26, 2024	30.80	31.02	30.68	30.93	30.71	0.35%	78,531
Jul 25, 2024	30.36	30.98	30.36	30.82	30.60	1.35%	26,173
Jul 24, 2024	30.59	30.60	30.29	30.41	30.19	-0.37%	26,431
Jul 23, 2024	30.78	30.86	30.50	30.52	30.31	-1.69%	33,687
Jul 22, 2024	31.09	31.18	30.88	31.05	30.83	-0.47%	18,472
Jul 19, 2024	31.46	31.46	31.14	31.20	30.98	-0.84%	17,824
Jul 18, 2024	31.41	31.82	31.41	31.46	31.24	-0.02%	45,269
Jul 17, 2024	31.34	31.77	31.34	31.47	31.25	0.61%	48,362
Jul 16, 2024	31.07	31.31	30.90	31.28	31.06	0.43%	17,806
Jul 15, 2024	30.91	31.38	30.82	31.15	30.93	1.42%	47,435
Jul 12, 2024	30.78	30.78	30.59	30.71	30.49	0.13%	49,863
Jul 11, 2024	30.35	30.67	30.31	30.67	30.45	1.34%	57,057
Jul 10, 2024	30.10	30.26	30.03	30.26	30.05	0.51%	48,480
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	30.16	-0.43%	47,190
Jul 5, 2024	31.08	31.08	30.37	30.51	30.29	-1.71%	35,674
Jul 3, 2024	30.86	31.14	30.86	31.04	30.82	0.62%	30,872
Jul 2, 2024	31.03	31.16	30.71	30.85	30.63	0.13%	100,851