FTTNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2026	13.34	13.34	13.34	13.34	13.34	0.15%
Jun 11, 2026	13.32	13.32	13.32	13.32	13.32	1.22%
Jun 10, 2026	13.16	13.16	13.16	13.16	13.16	-0.60%
Jun 9, 2026	13.24	13.24	13.24	13.24	13.24	0.08%
Jun 8, 2026	13.23	13.23	13.23	13.23	13.23	0.23%
Jun 5, 2026	13.20	13.20	13.20	13.20	13.20	-1.43%
Jun 4, 2026	13.41	13.41	13.41	13.41	13.39	0.15%
Jun 3, 2026	13.39	13.39	13.39	13.39	13.37	-0.37%
Jun 2, 2026	13.44	13.44	13.44	13.44	13.42	0.22%
Jun 1, 2026	13.41	13.41	13.41	13.41	13.39	0.15%
May 29, 2026	13.39	13.39	13.39	13.39	13.37	-
May 28, 2026	13.39	13.39	13.39	13.39	13.37	0.22%
May 27, 2026	13.36	13.36	13.36	13.36	13.34	-
May 26, 2026	13.36	13.36	13.36	13.36	13.34	0.60%
May 22, 2026	13.28	13.28	13.28	13.28	13.26	0.08%
May 21, 2026	13.27	13.27	13.27	13.27	13.25	0.23%
May 20, 2026	13.24	13.24	13.24	13.24	13.22	0.76%
May 19, 2026	13.14	13.14	13.14	13.14	13.12	-0.38%
May 18, 2026	13.19	13.19	13.19	13.19	13.17	-0.08%
May 15, 2026	13.20	13.20	13.20	13.20	13.18	-0.98%
May 14, 2026	13.33	13.33	13.33	13.33	13.31	0.15%
May 13, 2026	13.31	13.31	13.31	13.31	13.29	0.23%
May 12, 2026	13.28	13.28	13.28	13.28	13.26	-0.38%
May 11, 2026	13.33	13.33	13.33	13.33	13.31	-
May 8, 2026	13.33	13.33	13.33	13.33	13.31	0.38%
May 7, 2026	13.28	13.28	13.28	13.28	13.26	-0.38%
May 6, 2026	13.33	13.33	13.33	13.33	13.31	0.83%
May 5, 2026	13.22	13.22	13.22	13.22	13.20	0.46%
May 4, 2026	13.16	13.16	13.16	13.16	13.14	-0.23%
May 1, 2026	13.19	13.19	13.19	13.19	13.17	0.05%
Apr 30, 2026	13.20	13.20	13.20	13.20	13.16	0.61%
Apr 29, 2026	13.12	13.12	13.12	13.12	13.08	-0.23%
Apr 28, 2026	13.15	13.15	13.15	13.15	13.11	-0.30%
Apr 27, 2026	13.19	13.19	13.19	13.19	13.15	-
Apr 24, 2026	13.19	13.19	13.19	13.19	13.15	0.38%
Apr 23, 2026	13.14	13.14	13.14	13.14	13.10	-0.23%
Apr 22, 2026	13.17	13.17	13.17	13.17	13.13	0.38%
Apr 21, 2026	13.12	13.12	13.12	13.12	13.08	-0.53%
Apr 20, 2026	13.19	13.19	13.19	13.19	13.15	-0.08%
Apr 17, 2026	13.20	13.20	13.20	13.20	13.16	0.61%
Apr 16, 2026	13.12	13.12	13.12	13.12	13.08	-
Apr 15, 2026	13.12	13.12	13.12	13.12	13.08	-
Apr 14, 2026	13.12	13.12	13.12	13.12	13.08	0.54%
Apr 13, 2026	13.05	13.05	13.05	13.05	13.01	0.46%
Apr 10, 2026	12.99	12.99	12.99	12.99	12.96	-
Apr 9, 2026	12.99	12.99	12.99	12.99	12.96	0.15%
Apr 8, 2026	12.97	12.97	12.97	12.97	12.94	1.33%
Apr 7, 2026	12.80	12.80	12.80	12.80	12.77	0.16%
Apr 6, 2026	12.78	12.78	12.78	12.78	12.75	0.08%
Apr 2, 2026	12.77	12.77	12.77	12.77	12.74	0.08%