LON:FTFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.51	28.51	28.51	28.51	-	2.44%	222
Sep 22, 2026	28.57	29.40	27.83	27.83	27.83	-3.03%	3,677
Sep 21, 2026	28.78	28.88	28.78	28.70	28.70	0.02%	1
Sep 18, 2026	28.80	28.80	28.62	28.70	28.70	-0.28%	23
Sep 17, 2026	28.59	28.85	28.85	28.78	28.78	-0.21%	1,161
Sep 16, 2026	29.01	29.01	29.01	28.84	28.84	0.35%	2
Sep 15, 2026	28.74	28.74	28.74	28.74	28.74	-0.64%	-
Sep 14, 2026	29.00	29.00	28.85	28.92	28.92	0.03%	4
Sep 11, 2026	29.10	29.10	29.09	28.91	28.91	-0.14%	10
Sep 10, 2026	29.03	29.71	28.87	28.95	28.95	0.26%	27
Sep 9, 2026	28.95	29.63	28.95	28.88	28.88	0.14%	99
Sep 8, 2026	28.91	28.91	28.66	28.84	28.84	0.30%	2
Sep 7, 2026	28.57	28.57	28.57	28.75	28.75	0.30%	-
Sep 4, 2026	28.75	29.33	28.49	28.67	28.67	0.10%	5
Sep 3, 2026	28.71	28.71	28.56	28.64	28.64	0.67%	184
Sep 2, 2026	28.52	29.09	28.52	28.45	28.45	0.35%	11
Sep 1, 2026	28.52	28.52	28.42	28.35	28.35	0.27%	2
Aug 28, 2026	28.10	28.20	28.20	28.27	28.27	-0.30%	2
Aug 27, 2026	28.43	28.43	28.18	28.36	28.36	0.18%	3
Aug 26, 2026	28.31	28.31	28.31	28.31	28.31	-0.07%	-
Aug 25, 2026	28.33	28.33	28.33	28.33	28.33	0.18%	250
Aug 24, 2026	28.28	28.28	28.28	28.28	28.28	0.57%	-
Aug 21, 2026	28.12	28.12	28.12	28.12	28.12	-0.18%	-
Aug 20, 2026	28.09	28.09	28.09	28.17	28.17	0.07%	468
Aug 19, 2026	28.15	28.15	28.15	28.15	28.15	0.29%	-
Aug 18, 2026	28.24	28.24	27.89	28.07	28.07	-0.04%	-
Aug 17, 2026	28.08	28.08	28.08	28.08	28.08	0.25%	-
Aug 14, 2026	28.07	28.07	28.07	28.01	28.01	-0.32%	50
Aug 13, 2026	28.10	28.10	28.10	28.10	28.10	0.14%	-
Aug 12, 2026	28.06	28.06	28.06	28.06	28.06	0.14%	-
Aug 11, 2026	28.09	28.19	28.09	28.02	28.02	0.11%	1
Aug 10, 2026	27.91	27.83	27.83	27.99	27.99	0.30%	4
Aug 7, 2026	27.83	28.00	28.00	27.90	27.90	-0.07%	15
Aug 6, 2026	27.91	27.91	27.91	27.92	27.92	0.23%	18
Aug 5, 2026	27.86	27.86	27.86	27.86	27.86	0.09%	-
Aug 4, 2026	27.97	27.97	27.83	27.83	27.83	0.13%	4,405
Aug 3, 2026	27.63	27.63	27.62	27.80	27.80	0.14%	808
Jul 31, 2026	27.76	27.76	27.76	27.76	27.76	-0.14%	-
Jul 30, 2026	27.72	27.87	27.72	27.80	27.80	0.25%	-
Jul 29, 2026	27.80	27.80	27.80	27.73	27.73	0.05%	164
Jul 28, 2026	27.54	27.88	27.54	27.71	27.71	-0.09%	4
Jul 27, 2026	27.57	27.57	27.56	27.74	27.74	0.23%	2
Jul 24, 2026	27.60	27.60	27.60	27.67	27.67	0.02%	1
Jul 23, 2026	27.84	27.84	27.50	27.67	27.67	0.24%	140
Jul 22, 2026	27.77	27.77	27.43	27.60	27.60	0.86%	5
Jul 21, 2026	27.30	27.44	27.30	27.37	27.37	-	11
Jul 20, 2026	27.30	27.44	27.20	27.37	27.37	-0.44%	7
Jul 17, 2026	27.56	27.56	27.32	27.49	27.49	0.26%	16
Jul 16, 2026	27.49	27.49	27.25	27.42	27.42	0.55%	52
Jul 15, 2026	27.33	27.43	27.33	27.27	27.27	-0.29%	203