FTTNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 3, 2026	13.33	13.33	13.33	13.33	13.33	0.45%
Jul 31, 2026	13.27	13.27	13.27	13.27	13.27	0.08%
Jul 30, 2026	13.26	13.26	13.26	13.26	13.26	0.76%
Jul 29, 2026	13.16	13.16	13.16	13.16	13.16	-0.60%
Jul 28, 2026	13.24	13.24	13.24	13.24	13.24	-
Jul 27, 2026	13.24	13.24	13.24	13.24	13.24	0.08%
Jul 24, 2026	13.23	13.23	13.23	13.23	13.23	-
Jul 23, 2026	13.23	13.23	13.23	13.23	13.23	-0.45%
Jul 22, 2026	13.29	13.29	13.29	13.29	13.29	-0.15%
Jul 21, 2026	13.31	13.31	13.31	13.31	13.31	0.38%
Jul 20, 2026	13.26	13.26	13.26	13.26	13.26	-0.23%
Jul 17, 2026	13.29	13.29	13.29	13.29	13.29	-0.23%
Jul 16, 2026	13.32	13.32	13.32	13.32	13.32	-0.37%
Jul 15, 2026	13.37	13.37	13.37	13.37	13.37	0.30%
Jul 14, 2026	13.33	13.33	13.33	13.33	13.33	0.38%
Jul 13, 2026	13.28	13.28	13.28	13.28	13.28	-0.60%
Jul 10, 2026	13.36	13.36	13.36	13.36	13.36	-0.22%
Jul 9, 2026	13.39	13.39	13.39	13.39	13.39	0.37%
Jul 8, 2026	13.34	13.34	13.34	13.34	13.34	-0.22%
Jul 7, 2026	13.37	13.37	13.37	13.37	13.37	-0.52%
Jul 6, 2026	13.44	13.44	13.44	13.44	13.44	0.45%
Jul 2, 2026	13.38	13.38	13.38	13.38	13.38	-
Jul 1, 2026	13.38	13.38	13.38	13.38	13.38	-0.37%
Jun 30, 2026	13.43	13.43	13.43	13.43	13.43	0.15%
Jun 29, 2026	13.41	13.41	13.41	13.41	13.41	0.37%
Jun 26, 2026	13.36	13.36	13.36	13.36	13.36	-0.07%
Jun 25, 2026	13.37	13.37	13.37	13.37	13.37	0.22%
Jun 24, 2026	13.34	13.34	13.34	13.34	13.34	0.23%
Jun 23, 2026	13.31	13.31	13.31	13.31	13.31	-0.75%
Jun 22, 2026	13.41	13.41	13.41	13.41	13.41	-0.15%
Jun 18, 2026	13.43	13.43	13.43	13.43	13.43	0.67%
Jun 17, 2026	13.34	13.34	13.34	13.34	13.34	-0.45%
Jun 16, 2026	13.40	13.40	13.40	13.40	13.40	-0.15%
Jun 15, 2026	13.42	13.42	13.42	13.42	13.42	0.60%
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%