FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	29.29	30.10	29.29	30.07	30.07	2.28%	68,866
Feb 3, 2025	29.23	29.57	29.01	29.40	29.40	0.20%	125,785
Jan 31, 2025	29.48	29.77	29.25	29.34	29.34	-2.69%	23,803
Jan 30, 2025	30.25	30.30	29.96	30.15	30.15	0.23%	34,471
Jan 29, 2025	29.89	30.17	29.84	30.08	30.08	0.23%	23,772
Jan 28, 2025	30.22	30.28	29.79	30.01	30.01	-0.57%	45,786
Jan 27, 2025	30.53	30.62	30.03	30.18	30.18	-1.76%	32,503
Jan 24, 2025	31.13	31.23	30.71	30.72	30.72	-1.24%	30,761
Jan 23, 2025	31.09	31.29	30.88	31.11	31.11	0.71%	90,834
Jan 22, 2025	31.40	31.41	30.89	30.89	30.89	-2.09%	44,668
Jan 21, 2025	31.73	31.73	31.38	31.55	31.55	-0.63%	55,570
Jan 17, 2025	31.58	31.79	31.54	31.75	31.75	0.51%	33,240
Jan 16, 2025	31.25	31.62	31.22	31.59	31.59	0.73%	45,693
Jan 15, 2025	31.13	31.40	31.02	31.36	31.36	1.49%	75,597
Jan 14, 2025	30.44	30.90	30.44	30.90	30.90	1.44%	129,533
Jan 13, 2025	29.97	30.69	29.97	30.46	30.46	2.21%	29,753
Jan 10, 2025	30.08	30.35	29.73	29.80	29.80	0.37%	71,939
Jan 8, 2025	29.50	29.69	29.38	29.69	29.69	0.44%	44,112
Jan 7, 2025	29.44	29.76	29.37	29.56	29.56	0.90%	39,929
Jan 6, 2025	29.67	29.85	29.24	29.30	29.30	-0.64%	20,374
Jan 3, 2025	29.42	29.54	29.38	29.49	29.49	0.84%	37,011
Jan 2, 2025	29.26	29.38	29.03	29.24	29.24	1.70%	19,772
Dec 31, 2024	28.45	28.85	28.45	28.75	28.75	1.34%	35,890
Dec 30, 2024	28.28	28.56	28.08	28.37	28.37	0.46%	101,848
Dec 27, 2024	28.33	28.40	28.07	28.24	28.24	0.28%	35,762
Dec 26, 2024	28.27	28.27	28.09	28.16	28.16	-0.18%	23,241
Dec 24, 2024	28.07	28.26	27.88	28.21	28.21	0.82%	24,145
Dec 23, 2024	27.70	28.03	27.56	27.98	27.98	0.83%	37,091
Dec 20, 2024	27.46	27.89	27.46	27.75	27.75	0.98%	81,539
Dec 19, 2024	28.01	28.01	27.48	27.48	27.48	-1.08%	58,551
Dec 18, 2024	28.62	28.62	27.77	27.78	27.78	-2.87%	37,080
Dec 17, 2024	28.64	28.64	28.32	28.60	28.60	-0.69%	88,294
Dec 16, 2024	29.17	29.34	28.80	28.80	28.80	-2.41%	109,899
Dec 13, 2024	29.71	29.71	29.41	29.51	29.51	-1.09%	23,622
Dec 12, 2024	30.13	30.13	29.80	29.83	29.66	-1.05%	35,211
Dec 11, 2024	30.02	30.21	29.93	30.15	29.97	0.87%	14,480
Dec 10, 2024	30.22	30.35	29.89	29.89	29.71	-0.80%	23,105
Dec 9, 2024	30.35	30.53	30.13	30.13	29.95	-0.15%	25,092
Dec 6, 2024	30.73	30.73	30.10	30.18	30.00	-1.96%	20,111
Dec 5, 2024	30.75	30.98	30.75	30.78	30.60	0.33%	13,050
Dec 4, 2024	31.42	31.42	30.52	30.68	30.49	-2.32%	30,688
Dec 3, 2024	31.56	31.56	31.26	31.41	31.22	-0.11%	74,621
Dec 2, 2024	31.42	31.44	31.14	31.44	31.25	-1.16%	52,926
Nov 29, 2024	31.73	31.81	31.70	31.81	31.62	0.68%	2,294
Nov 27, 2024	31.83	31.86	31.60	31.60	31.41	-0.11%	26,345
Nov 26, 2024	31.71	31.71	31.52	31.63	31.44	-0.18%	42,255
Nov 25, 2024	32.40	32.50	31.64	31.69	31.50	-2.10%	33,502
Nov 22, 2024	32.25	32.47	32.17	32.37	32.18	0.52%	19,220
Nov 21, 2024	32.07	32.37	32.00	32.20	32.01	1.20%	32,500
Nov 20, 2024	31.59	31.84	31.59	31.82	31.63	0.84%	16,996
Nov 19, 2024	31.52	31.64	31.45	31.55	31.37	-0.46%	12,961
Nov 18, 2024	31.45	31.75	31.43	31.70	31.51	1.51%	40,109
Nov 15, 2024	31.23	31.58	31.11	31.23	31.04	-0.35%	44,564
Nov 14, 2024	31.43	31.44	31.07	31.34	31.15	0.48%	124,105
Nov 13, 2024	31.13	31.33	30.72	31.19	31.00	0.32%	54,736
Nov 12, 2024	31.37	31.45	31.04	31.09	30.91	-0.61%	71,212
Nov 11, 2024	30.93	31.29	30.82	31.28	31.09	0.97%	23,067
Nov 8, 2024	30.72	30.98	30.64	30.98	30.80	0.85%	23,664
Nov 7, 2024	30.95	30.95	30.57	30.72	30.54	-0.71%	69,887
Nov 6, 2024	30.49	31.14	30.31	30.94	30.76	4.74%	51,326
Nov 5, 2024	29.43	29.61	29.43	29.54	29.36	0.75%	14,887
Nov 4, 2024	29.01	29.39	29.01	29.32	29.15	1.77%	22,848
Nov 1, 2024	29.41	29.41	28.79	28.81	28.64	-1.20%	19,735
Oct 31, 2024	29.11	29.33	29.04	29.16	28.99	0.93%	23,125
Oct 30, 2024	28.90	29.13	28.88	28.89	28.72	0.10%	20,467
Oct 29, 2024	29.00	29.20	28.79	28.86	28.69	-1.33%	19,746
Oct 28, 2024	28.93	29.32	28.93	29.25	29.08	-1.15%	269,332
Oct 25, 2024	29.68	29.79	29.47	29.59	29.41	0.14%	21,406
Oct 24, 2024	29.51	29.59	29.36	29.55	29.37	0.15%	11,613
Oct 23, 2024	29.64	29.72	29.32	29.51	29.33	-0.79%	24,897
Oct 22, 2024	29.73	29.86	29.64	29.74	29.56	0.07%	38,870
Oct 21, 2024	29.97	30.03	29.62	29.72	29.54	-0.30%	57,540
Oct 18, 2024	29.90	29.90	29.65	29.81	29.63	-0.43%	18,790
Oct 17, 2024	29.80	29.99	29.75	29.94	29.76	0.23%	17,025
Oct 16, 2024	29.78	29.92	29.78	29.87	29.69	0.74%	36,786
Oct 15, 2024	29.92	30.01	29.65	29.65	29.47	-3.48%	46,092
Oct 14, 2024	30.67	30.74	30.58	30.72	30.54	-0.39%	36,338
Oct 11, 2024	30.78	31.00	30.73	30.84	30.66	0.46%	17,918
Oct 10, 2024	30.44	30.82	30.44	30.70	30.52	0.91%	13,998
Oct 9, 2024	30.01	30.46	29.98	30.42	30.24	0.71%	28,256
Oct 8, 2024	30.69	30.73	30.09	30.21	30.03	-2.86%	101,118
Oct 7, 2024	31.08	31.30	31.07	31.10	30.92	0.35%	44,799
Oct 4, 2024	30.98	31.05	30.67	30.99	30.81	1.03%	55,569
Oct 3, 2024	30.07	30.72	29.94	30.68	30.49	2.52%	44,418
Oct 2, 2024	29.98	30.06	29.62	29.92	29.74	1.05%	28,180
Oct 1, 2024	28.76	29.72	28.74	29.61	29.43	2.28%	203,937
Sep 30, 2024	28.77	29.06	28.66	28.95	28.78	0.38%	19,023
Sep 27, 2024	28.46	28.85	28.46	28.84	28.67	2.02%	24,133
Sep 26, 2024	28.52	28.81	28.22	28.27	28.10	-3.18%	32,798
Sep 25, 2024	29.70	29.75	29.15	29.20	28.82	-1.98%	37,065
Sep 24, 2024	30.18	30.18	29.79	29.79	29.40	-0.30%	116,598
Sep 23, 2024	29.63	30.09	29.62	29.88	29.49	1.12%	19,625
Sep 20, 2024	29.52	29.68	29.28	29.55	29.17	-0.37%	47,843
Sep 19, 2024	29.77	29.97	29.53	29.66	29.27	1.13%	34,702
Sep 18, 2024	29.22	29.61	29.22	29.33	28.95	-	36,293
Sep 17, 2024	28.93	29.33	28.93	29.33	28.95	1.51%	52,801
Sep 16, 2024	28.82	28.89	28.67	28.89	28.52	1.18%	32,227
Sep 13, 2024	28.47	28.72	28.47	28.56	28.18	0.76%	39,702
Sep 12, 2024	28.23	28.42	28.05	28.34	27.97	0.53%	87,419
Sep 11, 2024	28.44	28.44	27.82	28.19	27.82	-0.83%	26,705