FTXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.82	34.07	33.72	33.77	33.77	-0.53%	35,947,309
Jun 25, 2026	33.38	34.07	33.37	33.95	33.95	1.04%	1,961,877
Jun 24, 2026	33.75	33.93	33.47	33.72	33.60	-1.75%	1,152,262
Jun 23, 2026	33.95	34.39	33.95	34.32	34.20	0.53%	66,117
Jun 22, 2026	33.68	34.17	33.61	34.14	34.02	1.65%	311,081
Jun 18, 2026	33.98	33.98	33.26	33.59	33.47	-1.59%	244,027
Jun 17, 2026	34.33	34.62	34.04	34.13	34.01	-1.01%	126,711
Jun 16, 2026	34.62	34.64	34.36	34.47	34.35	-0.91%	104,588
Jun 15, 2026	34.89	35.15	34.72	34.79	34.67	-3.67%	160,100
Jun 12, 2026	35.62	36.51	35.58	36.12	35.99	0.91%	75,056
Jun 11, 2026	36.77	36.97	35.78	35.79	35.67	-2.16%	343,911
Jun 10, 2026	36.02	37.04	36.02	36.58	36.45	2.07%	297,463
Jun 9, 2026	36.05	36.05	35.43	35.84	35.71	-1.76%	80,001
Jun 8, 2026	36.49	36.85	36.40	36.48	36.35	1.20%	129,097
Jun 5, 2026	37.06	37.06	36.02	36.05	35.92	-2.45%	43,859
Jun 4, 2026	36.71	37.05	36.57	36.95	36.83	0.19%	41,075
Jun 3, 2026	36.57	37.24	36.57	36.88	36.76	1.25%	78,902
Jun 2, 2026	36.00	36.58	35.98	36.43	36.30	1.11%	43,513
Jun 1, 2026	35.74	36.44	35.74	36.03	35.91	2.08%	130,957
May 29, 2026	35.51	35.51	35.06	35.30	35.17	-1.21%	121,945
May 28, 2026	36.01	36.11	35.58	35.73	35.61	0.15%	57,440
May 27, 2026	35.77	36.09	35.49	35.68	35.56	-1.87%	33,862
May 26, 2026	37.01	37.41	36.34	36.36	36.23	-2.89%	74,888
May 22, 2026	37.13	37.52	37.02	37.44	37.31	0.71%	82,559
May 21, 2026	38.22	38.22	36.99	37.18	37.05	-1.63%	111,592
May 20, 2026	38.47	38.96	37.64	37.80	37.66	-2.17%	115,996
May 19, 2026	38.36	38.75	38.10	38.63	38.50	1.26%	34,610
May 18, 2026	37.33	38.33	37.24	38.15	38.02	1.65%	167,566
May 15, 2026	37.06	37.56	37.01	37.53	37.40	2.54%	215,683
May 14, 2026	36.50	36.74	36.28	36.60	36.48	0.78%	129,479
May 13, 2026	36.21	36.39	36.00	36.32	36.19	-0.14%	96,860
May 12, 2026	36.26	36.53	35.94	36.37	36.24	1.29%	103,760
May 11, 2026	35.57	35.99	35.43	35.91	35.78	2.39%	317,241
May 8, 2026	35.31	35.38	34.96	35.07	34.95	-0.49%	34,447,561
May 7, 2026	35.29	35.35	34.67	35.24	35.12	-2.13%	768,187
May 6, 2026	36.45	36.50	35.90	36.01	35.89	-4.84%	2,004,791
May 5, 2026	37.74	38.05	37.62	37.84	37.71	-0.53%	36,800
May 4, 2026	37.43	38.05	37.28	38.04	37.91	1.68%	43,760
May 1, 2026	37.78	37.78	36.98	37.41	37.28	-1.34%	113,236
Apr 30, 2026	37.14	38.01	37.14	37.92	37.79	0.92%	69,329
Apr 29, 2026	37.07	37.59	36.97	37.58	37.45	2.65%	73,037
Apr 28, 2026	36.52	36.73	36.40	36.60	36.48	1.48%	40,860
Apr 27, 2026	36.08	36.45	35.96	36.07	35.94	0.38%	16,416
Apr 24, 2026	35.83	35.96	35.66	35.93	35.81	-0.61%	43,177
Apr 23, 2026	35.93	36.24	35.81	36.15	36.03	1.01%	60,878
Apr 22, 2026	35.43	35.81	35.43	35.79	35.67	1.53%	210,451
Apr 21, 2026	34.62	35.26	34.55	35.25	35.13	2.15%	48,500
Apr 20, 2026	34.76	34.86	34.45	34.51	34.39	0.18%	54,493
Apr 17, 2026	34.30	34.53	33.48	34.44	34.32	-3.41%	595,536
Apr 16, 2026	35.12	35.84	35.12	35.66	35.54	1.54%	69,078
Apr 15, 2026	35.05	35.43	34.90	35.12	35.00	-0.31%	29,387
Apr 14, 2026	35.80	35.80	35.07	35.23	35.11	-2.32%	270,257
Apr 13, 2026	36.68	36.68	35.83	36.06	35.94	0.04%	25,948
Apr 10, 2026	36.01	36.25	35.68	36.05	35.93	-0.33%	34,614
Apr 9, 2026	36.96	37.27	36.04	36.17	36.04	-1.58%	26,278
Apr 8, 2026	35.84	36.89	35.40	36.75	36.62	-3.99%	39,037
Apr 7, 2026	38.11	38.75	38.11	38.28	38.15	0.76%	68,384
Apr 6, 2026	37.63	38.01	37.58	37.99	37.86	0.95%	29,618
Apr 2, 2026	38.25	38.66	37.45	37.63	37.50	0.84%	65,659
Apr 1, 2026	37.73	38.18	36.90	37.32	37.19	-3.32%	174,652
Mar 31, 2026	39.17	39.60	38.02	38.60	38.47	-1.75%	110,463
Mar 30, 2026	40.01	40.13	39.16	39.29	39.15	-1.44%	75,470
Mar 27, 2026	39.44	39.91	39.29	39.86	39.72	1.50%	377,956
Mar 26, 2026	38.79	39.44	38.76	39.27	39.13	1.89%	28,486
Mar 25, 2026	38.29	38.75	38.29	38.68	38.41	0.10%	37,092
Mar 24, 2026	37.86	39.01	37.86	38.64	38.37	2.36%	50,571
Mar 23, 2026	36.88	37.91	36.54	37.75	37.49	0.75%	32,858
Mar 20, 2026	37.48	38.00	37.40	37.47	37.21	0.11%	115,723
Mar 19, 2026	36.98	37.71	36.97	37.43	37.17	1.91%	49,368
Mar 18, 2026	36.70	36.83	36.57	36.73	36.47	0.41%	52,096
Mar 17, 2026	36.40	36.84	36.30	36.58	36.32	1.32%	44,800
Mar 16, 2026	36.14	36.28	35.95	36.10	35.85	0.12%	54,794
Mar 13, 2026	35.91	36.16	35.82	36.06	35.81	0.27%	34,801
Mar 12, 2026	35.89	36.37	35.82	35.96	35.71	0.75%	50,701
Mar 11, 2026	35.01	35.71	35.01	35.69	35.44	2.66%	595,545
Mar 10, 2026	35.13	35.33	34.62	34.77	34.53	-1.52%	56,393
Mar 9, 2026	35.67	35.78	35.08	35.31	35.06	-0.14%	81,128
Mar 6, 2026	35.54	35.81	35.15	35.36	35.11	0.22%	41,289
Mar 5, 2026	35.36	35.57	35.10	35.28	35.03	0.55%	61,518
Mar 4, 2026	34.91	35.15	34.48	35.08	34.84	-0.41%	253,240
Mar 3, 2026	35.82	35.82	34.93	35.23	34.98	-0.79%	158,862
Mar 2, 2026	36.02	36.02	34.90	35.51	35.26	2.59%	103,668
Feb 27, 2026	34.49	34.66	34.06	34.61	34.37	1.80%	21,441
Feb 26, 2026	33.53	34.28	33.47	34.00	33.76	0.51%	70,045
Feb 25, 2026	34.18	34.18	33.52	33.83	33.59	-0.70%	6,285
Feb 24, 2026	34.06	34.06	33.68	34.06	33.83	-0.04%	9,438
Feb 23, 2026	34.20	34.46	34.03	34.08	33.84	-0.35%	8,846
Feb 20, 2026	34.13	34.20	33.86	34.20	33.96	0.03%	12,937
Feb 19, 2026	34.51	34.56	34.01	34.19	33.95	1.34%	63,419
Feb 18, 2026	33.40	33.76	33.37	33.74	33.50	2.19%	17,788
Feb 17, 2026	33.53	33.53	32.60	33.01	32.78	-1.11%	13,878
Feb 13, 2026	32.93	33.48	32.93	33.38	33.15	1.22%	16,732
Feb 12, 2026	33.57	33.68	32.72	32.98	32.75	-1.88%	43,720
Feb 11, 2026	33.36	33.62	33.17	33.62	33.38	2.71%	25,611
Feb 10, 2026	32.90	32.90	32.57	32.73	32.50	-0.46%	17,310
Feb 9, 2026	32.63	32.93	32.63	32.88	32.65	0.63%	13,141
Feb 6, 2026	32.06	32.70	32.06	32.68	32.45	2.34%	11,641
Feb 5, 2026	31.94	32.02	31.42	31.93	31.71	-1.40%	61,133
Feb 4, 2026	31.64	32.44	31.64	32.38	32.16	2.53%	16,635
Feb 3, 2026	30.71	31.61	30.71	31.58	31.36	3.01%	32,064