Price Alert

(FTXN)

NASDAQ: FTXN · Real-Time Price · USD

27.52

-0.13 (-0.48%)

At close: Aug 15, 2025, 3:59 PM

27.19

-1.22%

After-hours: Aug 15, 2025, 07:55 PM EDT

FTXN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	27.64	27.85	27.52	27.52	27.52	-0.47%	11,500
Aug 14, 2025	27.59	27.66	27.30	27.65	27.65	0.18%	23,738
Aug 13, 2025	27.42	27.60	27.24	27.60	27.60	1.06%	8,019
Aug 12, 2025	27.10	27.49	27.10	27.31	27.31	0.92%	14,415
Aug 11, 2025	27.34	27.43	26.99	27.06	27.06	-0.73%	18,400
Aug 8, 2025	27.21	27.55	27.08	27.26	27.26	0.66%	16,258
Aug 7, 2025	27.39	27.52	27.08	27.08	27.08	-0.29%	60,669
Aug 6, 2025	27.56	27.75	27.05	27.16	27.16	-1.02%	29,328
Aug 5, 2025	27.38	27.44	27.04	27.44	27.44	0.15%	21,800
Aug 4, 2025	27.28	27.54	27.24	27.40	27.40	0.04%	16,906
Aug 1, 2025	27.83	27.83	27.24	27.39	27.39	-2.11%	23,423
Jul 31, 2025	27.90	28.40	27.90	27.98	27.98	-0.85%	44,900
Jul 30, 2025	28.51	28.51	28.01	28.22	28.22	-1.43%	17,487
Jul 29, 2025	28.36	28.63	28.31	28.63	28.63	0.81%	9,984
Jul 28, 2025	28.28	28.46	28.24	28.40	28.40	1.76%	38,000
Jul 25, 2025	28.03	28.05	27.82	27.91	27.91	-0.36%	12,934
Jul 24, 2025	27.69	28.02	27.63	28.01	28.01	0.97%	22,900
Jul 23, 2025	27.41	27.78	27.41	27.74	27.74	1.43%	12,600
Jul 22, 2025	27.04	27.41	27.04	27.35	27.35	0.96%	61,265
Jul 21, 2025	27.57	27.57	27.05	27.09	27.09	-1.74%	25,839