(FTXN)
NASDAQ: FTXN
· Real-Time Price · USD
28.24
-0.24 (-0.83%)
At close: Sep 12, 2025, 3:59 PM
28.25
0.03%
After-hours: Sep 12, 2025, 04:10 PM EDT
FTXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.55 | 28.55 | 28.24 | 28.25 | 28.25 | -0.81% | 13,261 |
| Sep 11, 2025 | 28.27 | 28.50 | 28.27 | 28.48 | 28.48 | -0.14% | 12,036 |
| Sep 10, 2025 | 27.91 | 28.53 | 27.91 | 28.52 | 28.52 | 2.41% | 24,617 |
| Sep 9, 2025 | 27.96 | 28.27 | 27.84 | 27.85 | 27.85 | 0.00% | 13,500 |
| Sep 8, 2025 | 28.14 | 28.14 | 27.66 | 27.85 | 27.85 | -0.68% | 14,700 |
| Sep 5, 2025 | 28.45 | 28.48 | 27.88 | 28.04 | 28.04 | -2.16% | 21,002 |
| Sep 4, 2025 | 28.27 | 28.72 | 28.26 | 28.66 | 28.66 | 1.13% | 44,518 |
| Sep 3, 2025 | 28.93 | 29.11 | 28.26 | 28.34 | 28.34 | -2.75% | 25,729 |
| Sep 2, 2025 | 28.93 | 29.16 | 28.87 | 29.14 | 29.14 | 0.21% | 20,800 |
| Aug 29, 2025 | 29.00 | 29.19 | 29.00 | 29.08 | 29.08 | 0.35% | 28,600 |
| Aug 28, 2025 | 28.67 | 29.00 | 28.56 | 28.98 | 28.98 | 0.98% | 19,830 |
| Aug 27, 2025 | 28.29 | 28.81 | 28.29 | 28.70 | 28.70 | 1.23% | 24,950 |
| Aug 26, 2025 | 28.26 | 28.35 | 28.13 | 28.35 | 28.35 | -0.39% | 16,788 |
| Aug 25, 2025 | 28.27 | 28.46 | 28.24 | 28.46 | 28.46 | 0.71% | 26,214 |
| Aug 22, 2025 | 27.95 | 28.32 | 27.95 | 28.26 | 28.26 | 2.43% | 20,800 |
| Aug 21, 2025 | 27.44 | 27.70 | 27.33 | 27.59 | 27.59 | 0.55% | 11,743 |
| Aug 20, 2025 | 27.29 | 27.54 | 27.20 | 27.44 | 27.44 | 0.77% | 14,300 |
| Aug 19, 2025 | 27.18 | 27.47 | 27.12 | 27.23 | 27.23 | -0.48% | 17,900 |
| Aug 18, 2025 | 27.43 | 27.43 | 27.16 | 27.36 | 27.36 | -0.58% | 14,217 |
| Aug 15, 2025 | 27.64 | 27.85 | 27.52 | 27.52 | 27.52 | -0.47% | 11,500 |