FTXNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2025	42.91	42.91	42.91	42.91	-	-
Jun 3, 2025	42.91	42.91	42.91	42.91	42.91	1.30%
Jun 2, 2025	42.36	42.36	42.36	42.36	42.36	0.40%
May 30, 2025	42.19	42.19	42.19	42.19	42.19	-0.24%
May 29, 2025	42.29	42.29	42.29	42.29	42.29	-0.80%
May 28, 2025	42.63	42.63	42.63	42.63	42.63	-0.58%
May 27, 2025	42.88	42.88	42.88	42.88	42.88	2.51%
May 23, 2025	41.83	41.83	41.83	41.83	41.83	-0.21%
May 22, 2025	41.92	41.92	41.92	41.92	41.92	0.65%
May 21, 2025	41.65	41.65	41.65	41.65	41.65	-2.89%
May 20, 2025	42.89	42.89	42.89	42.89	42.89	-0.23%
May 19, 2025	42.99	42.99	42.99	42.99	42.99	-0.67%
May 16, 2025	43.28	43.28	43.28	43.28	43.28	0.93%
May 15, 2025	42.88	42.88	42.88	42.88	42.88	-0.23%
May 14, 2025	42.98	42.98	42.98	42.98	42.98	0.28%
May 13, 2025	42.86	42.86	42.86	42.86	42.86	0.82%
May 12, 2025	42.51	42.51	42.51	42.51	42.51	4.63%
May 9, 2025	40.63	40.63	40.63	40.63	40.63	-0.73%
May 8, 2025	40.93	40.93	40.93	40.93	40.93	1.74%
May 7, 2025	40.23	40.23	40.23	40.23	40.23	0.45%
May 6, 2025	40.05	40.05	40.05	40.05	40.05	-1.55%
May 5, 2025	40.68	40.68	40.68	40.68	40.68	-0.39%
May 2, 2025	40.84	40.84	40.84	40.84	40.84	2.98%
May 1, 2025	39.66	39.66	39.66	39.66	39.66	0.74%
Apr 30, 2025	39.37	39.37	39.37	39.37	39.37	-0.83%
Apr 29, 2025	39.70	39.70	39.70	39.70	39.70	0.20%
Apr 28, 2025	39.62	39.62	39.62	39.62	39.62	0.13%
Apr 25, 2025	39.57	39.57	39.57	39.57	39.57	1.10%
Apr 24, 2025	39.14	39.14	39.14	39.14	39.14	3.00%
Apr 23, 2025	38.00	38.00	38.00	38.00	38.00	2.93%
Apr 22, 2025	36.92	36.92	36.92	36.92	36.92	2.53%
Apr 21, 2025	36.01	36.01	36.01	36.01	36.01	-3.12%
Apr 17, 2025	37.17	37.17	37.17	37.17	37.17	0.43%
Apr 16, 2025	37.01	37.01	37.01	37.01	37.01	-1.31%
Apr 15, 2025	37.50	37.50	37.50	37.50	37.50	0.11%
Apr 14, 2025	37.46	37.46	37.46	37.46	37.46	1.13%
Apr 11, 2025	37.04	37.04	37.04	37.04	37.04	1.29%
Apr 10, 2025	36.57	36.57	36.57	36.57	36.57	-5.06%
Apr 9, 2025	38.52	38.52	38.52	38.52	38.52	11.17%
Apr 8, 2025	34.65	34.65	34.65	34.65	34.65	-2.97%
Apr 7, 2025	35.71	35.71	35.71	35.71	35.71	0.68%
Apr 4, 2025	35.47	35.47	35.47	35.47	35.47	-5.66%
Apr 3, 2025	37.60	37.60	37.60	37.60	37.60	-8.63%
Apr 2, 2025	41.15	41.15	41.15	41.15	41.15	2.31%
Apr 1, 2025	40.22	40.22	40.22	40.22	40.22	0.95%
Mar 31, 2025	39.84	39.84	39.84	39.84	39.84	-0.94%
Mar 28, 2025	40.22	40.22	40.22	40.22	40.22	-2.71%
Mar 27, 2025	41.34	41.34	41.34	41.34	41.34	-1.31%
Mar 26, 2025	41.89	41.89	41.89	41.89	41.89	-2.54%
Mar 25, 2025	42.98	42.98	42.98	42.98	42.98	0.07%