FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.36	35.57	35.10	35.28	35.28	0.55%	61,518
Mar 4, 2026	34.91	35.15	34.48	35.08	35.08	-0.41%	253,240
Mar 3, 2026	35.82	35.82	34.93	35.23	35.23	-0.79%	158,862
Mar 2, 2026	36.02	36.02	34.90	35.51	35.51	2.59%	103,668
Feb 27, 2026	34.49	34.66	34.06	34.61	34.61	1.80%	21,441
Feb 26, 2026	33.53	34.28	33.47	34.00	34.00	0.51%	70,045
Feb 25, 2026	34.18	34.18	33.52	33.83	33.83	-0.70%	6,285
Feb 24, 2026	34.06	34.06	33.68	34.06	34.06	-0.04%	9,438
Feb 23, 2026	34.20	34.46	34.03	34.08	34.08	-0.35%	8,846
Feb 20, 2026	34.13	34.20	33.86	34.20	34.20	0.03%	12,937
Feb 19, 2026	34.51	34.56	34.01	34.19	34.19	1.35%	63,419
Feb 18, 2026	33.40	33.76	33.37	33.74	33.74	2.19%	17,788
Feb 17, 2026	33.53	33.53	32.60	33.01	33.01	-1.11%	13,878
Feb 13, 2026	32.93	33.48	32.93	33.38	33.38	1.22%	16,732
Feb 12, 2026	33.57	33.68	32.72	32.98	32.98	-1.88%	43,720
Feb 11, 2026	33.36	33.62	33.17	33.62	33.62	2.71%	25,611
Feb 10, 2026	32.90	32.90	32.57	32.73	32.73	-0.46%	17,310
Feb 9, 2026	32.63	32.93	32.63	32.88	32.88	0.63%	13,141
Feb 6, 2026	32.06	32.70	32.06	32.68	32.68	2.33%	11,641
Feb 5, 2026	31.94	32.02	31.42	31.93	31.93	-1.40%	61,133
Feb 4, 2026	31.64	32.44	31.64	32.38	32.38	2.53%	16,635
Feb 3, 2026	30.71	31.61	30.71	31.58	31.58	3.01%	32,064
Feb 2, 2026	30.72	30.92	30.53	30.66	30.66	-2.04%	16,041
Jan 30, 2026	31.05	31.31	30.70	31.30	31.30	0.65%	9,725
Jan 29, 2026	31.38	31.70	31.08	31.10	31.10	0.99%	38,292
Jan 28, 2026	30.81	30.81	30.58	30.79	30.79	0.71%	59,380
Jan 27, 2026	30.60	30.60	30.31	30.58	30.58	1.10%	13,223
Jan 26, 2026	30.61	30.61	30.04	30.24	30.24	0.10%	26,275
Jan 23, 2026	30.36	30.67	30.21	30.21	30.21	0.68%	156,844
Jan 22, 2026	29.89	30.02	29.75	30.01	30.01	0.17%	12,690
Jan 21, 2026	29.56	30.05	29.56	29.96	29.96	2.74%	34,998
Jan 20, 2026	29.39	29.53	29.11	29.16	29.16	-0.40%	8,384
Jan 16, 2026	29.28	29.34	29.22	29.28	29.28	0.07%	11,709
Jan 15, 2026	29.38	29.58	29.16	29.26	29.25	-1.21%	17,286
Jan 14, 2026	29.71	30.06	29.52	29.61	29.61	2.02%	117,081
Jan 13, 2026	28.79	29.24	28.79	29.03	29.03	1.55%	21,480
Jan 12, 2026	28.77	28.77	28.49	28.59	28.59	-0.62%	65,539
Jan 9, 2026	28.97	29.01	28.75	28.76	28.76	-0.33%	10,723
Jan 8, 2026	28.06	29.04	28.06	28.86	28.86	3.33%	9,878
Jan 7, 2026	28.39	28.39	27.90	27.93	27.93	-1.21%	10,429
Jan 6, 2026	28.96	28.96	28.18	28.27	28.27	-1.99%	16,119
Jan 5, 2026	29.41	29.41	28.19	28.85	28.85	1.11%	34,055
Jan 2, 2026	27.89	28.54	27.82	28.53	28.53	2.18%	6,414
Dec 31, 2025	28.10	28.10	27.84	27.92	27.92	-0.67%	15,908
Dec 30, 2025	27.93	28.16	27.93	28.11	28.11	1.12%	31,207
Dec 29, 2025	27.68	27.85	27.68	27.80	27.80	0.96%	34,922
Dec 26, 2025	27.57	27.63	27.41	27.53	27.53	-0.43%	4,951
Dec 24, 2025	27.68	27.74	27.64	27.65	27.65	-0.42%	8,075
Dec 23, 2025	27.67	27.79	27.61	27.77	27.77	0.40%	12,865
Dec 22, 2025	27.54	27.80	27.54	27.66	27.66	1.05%	20,190
Dec 19, 2025	27.53	27.58	27.37	27.37	27.37	0.10%	13,030
Dec 18, 2025	27.85	27.85	27.34	27.34	27.34	-2.00%	37,194
Dec 17, 2025	27.41	27.98	27.41	27.90	27.90	2.43%	23,806
Dec 16, 2025	27.90	27.90	27.18	27.24	27.24	-3.27%	28,749
Dec 15, 2025	28.47	28.47	27.94	28.16	28.16	-1.09%	19,557
Dec 12, 2025	28.75	28.83	28.45	28.47	28.47	-1.62%	14,654
Dec 11, 2025	28.95	29.17	28.94	28.94	28.72	-0.90%	13,158
Dec 10, 2025	28.92	29.25	28.83	29.20	28.98	0.87%	10,440
Dec 9, 2025	29.06	29.14	28.93	28.95	28.73	0.41%	25,112
Dec 8, 2025	29.12	29.19	28.83	28.83	28.61	-1.42%	15,321
Dec 5, 2025	29.30	29.59	29.24	29.25	29.03	-0.10%	81,074
Dec 4, 2025	29.14	29.32	29.07	29.28	29.06	0.51%	13,141
Dec 3, 2025	28.62	29.14	28.62	29.13	28.91	2.13%	11,764
Dec 2, 2025	28.82	28.82	28.43	28.52	28.31	-1.17%	20,702
Dec 1, 2025	28.54	29.02	28.54	28.86	28.64	0.98%	11,023
Nov 28, 2025	28.45	28.65	28.45	28.58	28.36	1.53%	15,242
Nov 26, 2025	27.81	28.35	27.81	28.15	27.93	1.08%	32,297
Nov 25, 2025	27.72	27.90	27.56	27.85	27.64	-0.56%	15,845
Nov 24, 2025	27.65	28.00	27.50	28.00	27.79	0.20%	22,327
Nov 21, 2025	27.72	28.05	27.52	27.95	27.74	0.79%	11,069
Nov 20, 2025	28.41	28.77	27.72	27.73	27.52	-1.52%	17,286
Nov 19, 2025	28.01	28.18	27.77	28.16	27.94	-1.17%	9,071
Nov 18, 2025	28.06	28.54	27.99	28.49	28.27	0.99%	46,113
Nov 17, 2025	28.68	28.68	28.11	28.21	28.00	-1.80%	12,276
Nov 14, 2025	28.15	28.76	28.15	28.72	28.51	1.77%	12,595
Nov 13, 2025	28.42	28.50	28.12	28.23	28.01	0.14%	13,789
Nov 12, 2025	28.50	28.50	28.19	28.19	27.97	-1.41%	16,080
Nov 11, 2025	28.30	28.78	28.30	28.59	28.37	1.57%	6,021
Nov 10, 2025	28.01	28.19	27.72	28.15	27.93	1.07%	21,868
Nov 7, 2025	27.37	27.85	27.37	27.85	27.64	1.54%	4,913
Nov 6, 2025	27.57	27.59	27.33	27.43	27.22	1.23%	14,197
Nov 5, 2025	27.29	27.45	27.09	27.09	26.89	-0.07%	11,175
Nov 4, 2025	27.13	27.17	26.90	27.11	26.91	-1.36%	10,379
Nov 3, 2025	27.36	27.49	27.16	27.49	27.28	0.24%	10,216
Oct 31, 2025	27.28	27.50	27.26	27.42	27.21	0.76%	13,444
Oct 30, 2025	27.31	27.53	27.21	27.21	27.00	-0.30%	19,868
Oct 29, 2025	27.17	27.48	27.17	27.29	27.09	0.39%	11,898
Oct 28, 2025	27.40	27.47	27.16	27.19	26.98	-1.39%	18,899
Oct 27, 2025	27.58	27.71	27.51	27.57	27.36	0.17%	20,776
Oct 24, 2025	27.90	27.93	27.51	27.52	27.31	-1.27%	19,419
Oct 23, 2025	27.84	28.02	27.71	27.88	27.67	2.04%	24,781
Oct 22, 2025	27.14	27.45	26.97	27.32	27.11	1.00%	21,602
Oct 21, 2025	27.12	27.20	26.89	27.05	26.84	-0.03%	24,528
Oct 20, 2025	26.83	27.08	26.83	27.06	26.85	1.12%	13,360
Oct 17, 2025	26.62	26.81	26.61	26.76	26.56	0.34%	48,294
Oct 16, 2025	27.21	27.21	26.46	26.67	26.46	-1.61%	46,718
Oct 15, 2025	27.30	27.41	26.96	27.10	26.90	0.03%	11,726
Oct 14, 2025	26.81	27.26	26.81	27.09	26.89	-0.45%	14,205
Oct 13, 2025	27.03	27.22	26.95	27.22	27.01	1.48%	6,215
Oct 10, 2025	27.60	27.60	26.82	26.82	26.62	-3.78%	9,626