FTTNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 5, 2026	13.14	13.14	13.14	13.14	13.14	0.15%
Oct 2, 2026	13.12	13.12	13.12	13.12	13.12	0.23%
Oct 1, 2026	13.15	13.15	13.15	13.15	13.09	0.08%
Sep 30, 2026	13.14	13.14	13.14	13.14	13.08	-0.23%
Sep 29, 2026	13.17	13.17	13.17	13.17	13.11	-0.08%
Sep 28, 2026	13.18	13.18	13.18	13.18	13.12	-0.53%
Sep 25, 2026	13.25	13.25	13.25	13.25	13.19	0.30%
Sep 24, 2026	13.21	13.21	13.21	13.21	13.15	-0.23%
Sep 23, 2026	13.24	13.24	13.24	13.24	13.18	-0.82%
Sep 22, 2026	13.35	13.35	13.35	13.35	13.29	0.08%
Sep 21, 2026	13.34	13.34	13.34	13.34	13.28	0.67%
Sep 18, 2026	13.25	13.25	13.25	13.25	13.19	-0.23%
Sep 17, 2026	13.28	13.28	13.28	13.28	13.22	0.69%
Sep 16, 2026	13.19	13.19	13.19	13.19	13.13	-0.15%
Sep 15, 2026	13.21	13.21	13.21	13.21	13.15	-0.15%
Sep 14, 2026	13.23	13.23	13.23	13.23	13.17	-0.38%
Sep 11, 2026	13.28	13.28	13.28	13.28	13.22	0.23%
Sep 10, 2026	13.25	13.25	13.25	13.25	13.19	-0.67%
Sep 9, 2026	13.34	13.34	13.34	13.34	13.28	-0.30%
Sep 8, 2026	13.38	13.38	13.38	13.38	13.32	-0.08%
Sep 4, 2026	13.39	13.39	13.39	13.39	13.33	-0.15%
Sep 3, 2026	13.41	13.41	13.41	13.41	13.35	0.45%
Sep 2, 2026	13.35	13.35	13.35	13.35	13.29	0.23%
Sep 1, 2026	13.32	13.32	13.32	13.32	13.26	-0.38%
Aug 31, 2026	13.37	13.37	13.37	13.37	13.31	-0.15%
Aug 28, 2026	13.39	13.39	13.39	13.39	13.33	-0.37%
Aug 27, 2026	13.44	13.44	13.44	13.44	13.38	0.07%
Aug 26, 2026	13.43	13.43	13.43	13.43	13.37	-
Aug 25, 2026	13.43	13.43	13.43	13.43	13.37	0.38%
Aug 24, 2026	13.38	13.38	13.38	13.38	13.32	-0.15%
Aug 21, 2026	13.40	13.40	13.40	13.40	13.34	0.15%
Aug 20, 2026	13.38	13.38	13.38	13.38	13.32	-0.22%
Aug 19, 2026	13.41	13.41	13.41	13.41	13.35	0.23%
Aug 18, 2026	13.38	13.38	13.38	13.38	13.32	-0.37%
Aug 17, 2026	13.43	13.43	13.43	13.43	13.37	-0.07%
Aug 14, 2026	13.44	13.44	13.44	13.44	13.38	-0.15%
Aug 13, 2026	13.46	13.46	13.46	13.46	13.40	0.37%
Aug 12, 2026	13.41	13.41	13.41	13.41	13.35	0.23%
Aug 11, 2026	13.38	13.38	13.38	13.38	13.32	-0.08%
Aug 10, 2026	13.39	13.39	13.39	13.39	13.33	-0.15%
Aug 7, 2026	13.41	13.41	13.41	13.41	13.35	0.15%
Aug 6, 2026	13.39	13.39	13.39	13.39	13.33	-0.30%
Aug 5, 2026	13.43	13.43	13.43	13.43	13.37	0.07%
Aug 4, 2026	13.42	13.42	13.42	13.42	13.36	0.68%
Aug 3, 2026	13.33	13.33	13.33	13.33	13.27	0.45%
Jul 31, 2026	13.27	13.27	13.27	13.27	13.21	0.08%
Jul 30, 2026	13.26	13.26	13.26	13.26	13.20	0.76%
Jul 29, 2026	13.16	13.16	13.16	13.16	13.10	-0.61%
Jul 28, 2026	13.24	13.24	13.24	13.24	13.18	-
Jul 27, 2026	13.24	13.24	13.24	13.24	13.18	0.08%