FTTNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 2, 2026	13.58	13.58	13.58	13.58	13.58	-0.37%
Feb 27, 2026	13.63	13.63	13.63	13.63	13.63	-0.07%
Feb 26, 2026	13.64	13.64	13.64	13.64	13.64	-0.07%
Feb 25, 2026	13.65	13.65	13.65	13.65	13.65	0.29%
Feb 24, 2026	13.61	13.61	13.61	13.61	13.61	0.22%
Feb 23, 2026	13.58	13.58	13.58	13.58	13.58	-0.15%
Feb 20, 2026	13.60	13.60	13.60	13.60	13.60	0.44%
Feb 19, 2026	13.54	13.54	13.54	13.54	13.54	-0.07%
Feb 18, 2026	13.55	13.55	13.55	13.55	13.55	0.22%
Feb 17, 2026	13.52	13.52	13.52	13.52	13.52	-
Feb 13, 2026	13.52	13.52	13.52	13.52	13.52	0.15%
Feb 12, 2026	13.50	13.50	13.50	13.50	13.50	-0.30%
Feb 11, 2026	13.54	13.54	13.54	13.54	13.54	0.07%
Feb 10, 2026	13.53	13.53	13.53	13.53	13.53	-
Feb 9, 2026	13.53	13.53	13.53	13.53	13.53	0.37%
Feb 6, 2026	13.48	13.48	13.48	13.48	13.48	0.75%
Feb 5, 2026	13.37	13.37	13.37	13.38	13.37	-0.22%
Feb 4, 2026	13.40	13.40	13.40	13.41	13.40	-0.30%
Feb 3, 2026	13.44	13.44	13.44	13.45	13.44	-
Feb 2, 2026	13.44	13.44	13.44	13.45	13.44	0.07%
Jan 30, 2026	13.43	13.43	13.43	13.44	13.43	-0.37%
Jan 29, 2026	13.48	13.48	13.48	13.49	13.48	-
Jan 28, 2026	13.48	13.48	13.48	13.49	13.48	-
Jan 27, 2026	13.48	13.48	13.48	13.49	13.48	0.37%
Jan 26, 2026	13.43	13.43	13.43	13.44	13.43	0.15%
Jan 23, 2026	13.41	13.41	13.41	13.42	13.41	0.15%
Jan 22, 2026	13.39	13.39	13.39	13.40	13.39	0.22%
Jan 21, 2026	13.36	13.36	13.36	13.37	13.36	0.53%
Jan 20, 2026	13.29	13.29	13.29	13.30	13.29	-0.67%
Jan 16, 2026	13.38	13.38	13.38	13.39	13.38	-0.07%
Jan 15, 2026	13.39	13.39	13.39	13.40	13.39	0.07%
Jan 14, 2026	13.38	13.38	13.38	13.39	13.38	-
Jan 13, 2026	13.38	13.38	13.38	13.39	13.38	-0.07%
Jan 12, 2026	13.39	13.39	13.39	13.40	13.39	0.15%
Jan 9, 2026	13.37	13.37	13.37	13.38	13.37	0.38%
Jan 8, 2026	13.32	13.32	13.32	13.33	13.32	-0.15%
Jan 7, 2026	13.34	13.34	13.34	13.35	13.34	-0.07%
Jan 6, 2026	13.35	13.35	13.35	13.36	13.35	0.23%
Jan 5, 2026	13.32	13.32	13.32	13.33	13.32	0.45%
Jan 2, 2026	13.26	13.26	13.26	13.27	13.26	0.30%
Dec 31, 2025	13.22	13.22	13.22	13.23	13.22	-0.23%
Dec 30, 2025	13.25	13.25	13.25	13.26	13.25	-0.82%
Dec 29, 2025	13.27	13.27	13.27	13.37	13.27	-0.07%
Dec 26, 2025	13.28	13.28	13.28	13.38	13.28	0.07%
Dec 24, 2025	13.27	13.27	13.27	13.37	13.27	0.22%
Dec 23, 2025	13.24	13.24	13.24	13.34	13.24	0.15%
Dec 22, 2025	13.22	13.22	13.22	13.32	13.22	0.30%
Dec 19, 2025	13.18	13.18	13.18	13.28	13.18	0.23%
Dec 18, 2025	13.15	13.15	13.15	13.25	13.15	0.38%
Dec 17, 2025	13.10	13.10	13.10	13.20	13.10	-0.30%