First Trust Nasdaq Oil & Gas ETF NASDAQ:FTXN Historical Prices

Below are the 1775 trading days of historical prices for FTXN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1775	NASDAQ	FTXN	Thu, Mar 7, 2024	29.49	29.87	29.49	29.84
1774	NASDAQ	FTXN	Wed, Mar 6, 2024	29.50	29.72	29.41	29.47
1773	NASDAQ	FTXN	Tue, Mar 5, 2024	29.14	29.60	29.14	29.44
1772	NASDAQ	FTXN	Mon, Mar 4, 2024	29.58	29.64	29.23	29.23
1771	NASDAQ	FTXN	Fri, Mar 1, 2024	29.33	29.61	29.33	29.55
1770	NASDAQ	FTXN	Thu, Feb 29, 2024	29.04	29.20	28.94	29.07
1769	NASDAQ	FTXN	Wed, Feb 28, 2024	29.07	29.23	28.82	28.89
1768	NASDAQ	FTXN	Tue, Feb 27, 2024	29.20	29.27	28.99	29.06
1767	NASDAQ	FTXN	Mon, Feb 26, 2024	28.98	29.28	28.98	29.13
1766	NASDAQ	FTXN	Fri, Feb 23, 2024	28.92	29.09	28.70	29.02
1765	NASDAQ	FTXN	Thu, Feb 22, 2024	28.93	29.15	28.86	29.11
1764	NASDAQ	FTXN	Wed, Feb 21, 2024	28.58	29.16	28.58	29.16
1763	NASDAQ	FTXN	Tue, Feb 20, 2024	28.76	28.76	28.43	28.47
1762	NASDAQ	FTXN	Fri, Feb 16, 2024	28.84	29.06	28.72	28.81
1761	NASDAQ	FTXN	Thu, Feb 15, 2024	28.10	28.92	28.10	28.80
1760	NASDAQ	FTXN	Wed, Feb 14, 2024	28.26	28.34	27.86	28.08
1759	NASDAQ	FTXN	Tue, Feb 13, 2024	28.36	28.36	27.89	28.05
1758	NASDAQ	FTXN	Mon, Feb 12, 2024	28.11	28.45	28.11	28.39
1757	NASDAQ	FTXN	Fri, Feb 9, 2024	28.37	28.47	28.00	28.01
1756	NASDAQ	FTXN	Thu, Feb 8, 2024	28.10	28.45	28.10	28.39
1755	NASDAQ	FTXN	Wed, Feb 7, 2024	28.06	28.14	27.85	28.10
1754	NASDAQ	FTXN	Tue, Feb 6, 2024	28.01	28.27	27.91	27.94
1753	NASDAQ	FTXN	Mon, Feb 5, 2024	27.76	27.98	27.51	27.88
1752	NASDAQ	FTXN	Fri, Feb 2, 2024	28.03	28.10	27.73	27.88
1751	NASDAQ	FTXN	Thu, Feb 1, 2024	28.21	28.35	27.77	27.99
1750	NASDAQ	FTXN	Wed, Jan 31, 2024	28.67	28.67	28.09	28.09
1749	NASDAQ	FTXN	Tue, Jan 30, 2024	28.05	28.67	27.97	28.67
1748	NASDAQ	FTXN	Mon, Jan 29, 2024	28.16	28.24	27.90	28.24
1747	NASDAQ	FTXN	Fri, Jan 26, 2024	28.00	28.26	27.79	28.26
1746	NASDAQ	FTXN	Thu, Jan 25, 2024	27.72	28.03	27.53	27.99
1745	NASDAQ	FTXN	Wed, Jan 24, 2024	27.31	27.55	27.20	27.49
1744	NASDAQ	FTXN	Tue, Jan 23, 2024	26.99	27.32	26.99	27.15
1743	NASDAQ	FTXN	Mon, Jan 22, 2024	26.94	27.09	26.80	27.04
1742	NASDAQ	FTXN	Fri, Jan 19, 2024	26.88	26.98	26.74	26.98
1741	NASDAQ	FTXN	Thu, Jan 18, 2024	26.77	26.88	26.60	26.88
1740	NASDAQ	FTXN	Wed, Jan 17, 2024	26.91	27.16	26.82	26.92
1739	NASDAQ	FTXN	Tue, Jan 16, 2024	27.76	27.76	27.15	27.15
1738	NASDAQ	FTXN	Fri, Jan 12, 2024	27.93	28.07	27.70	27.84
1737	NASDAQ	FTXN	Thu, Jan 11, 2024	27.57	27.69	27.47	27.47
1736	NASDAQ	FTXN	Wed, Jan 10, 2024	27.82	27.82	27.32	27.47
1735	NASDAQ	FTXN	Tue, Jan 9, 2024	28.17	28.17	27.63	27.74
1734	NASDAQ	FTXN	Mon, Jan 8, 2024	27.97	28.17	27.56	28.17
1733	NASDAQ	FTXN	Fri, Jan 5, 2024	28.54	28.56	28.21	28.36
1732	NASDAQ	FTXN	Thu, Jan 4, 2024	29.17	29.20	28.33	28.39
1731	NASDAQ	FTXN	Wed, Jan 3, 2024	28.55	29.06	28.42	28.93
1730	NASDAQ	FTXN	Tue, Jan 2, 2024	28.44	28.82	28.44	28.53
1729	NASDAQ	FTXN	Fri, Dec 29, 2023	28.48	28.52	28.25	28.30
1728	NASDAQ	FTXN	Thu, Dec 28, 2023	28.71	28.80	28.36	28.36
1727	NASDAQ	FTXN	Wed, Dec 27, 2023	28.95	29.04	28.76	28.81
1726	NASDAQ	FTXN	Tue, Dec 26, 2023	28.88	29.11	28.81	28.95
1725	NASDAQ	FTXN	Fri, Dec 22, 2023	28.83	28.92	28.64	28.67
1724	NASDAQ	FTXN	Thu, Dec 21, 2023	28.74	28.85	28.56	28.83
1723	NASDAQ	FTXN	Wed, Dec 20, 2023	29.07	29.25	28.65	28.67
1722	NASDAQ	FTXN	Tue, Dec 19, 2023	28.69	28.97	28.56	28.97
1721	NASDAQ	FTXN	Mon, Dec 18, 2023	28.73	28.96	28.60	28.64
1720	NASDAQ	FTXN	Fri, Dec 15, 2023	28.30	28.35	28.06	28.25
1719	NASDAQ	FTXN	Thu, Dec 14, 2023	27.91	28.47	27.91	28.41
1718	NASDAQ	FTXN	Wed, Dec 13, 2023	27.24	27.63	27.12	27.62
1717	NASDAQ	FTXN	Tue, Dec 12, 2023	27.36	27.36	27.04	27.22
1716	NASDAQ	FTXN	Mon, Dec 11, 2023	27.49	27.70	27.49	27.63
1715	NASDAQ	FTXN	Fri, Dec 8, 2023	27.46	27.66	27.42	27.57
1714	NASDAQ	FTXN	Thu, Dec 7, 2023	27.50	27.62	27.17	27.28
1713	NASDAQ	FTXN	Wed, Dec 6, 2023	27.75	27.90	27.35	27.38
1712	NASDAQ	FTXN	Tue, Dec 5, 2023	28.46	28.46	27.93	27.93
1711	NASDAQ	FTXN	Mon, Dec 4, 2023	28.55	28.66	28.37	28.47
1710	NASDAQ	FTXN	Fri, Dec 1, 2023	28.50	29.07	28.50	28.70
1709	NASDAQ	FTXN	Thu, Nov 30, 2023	28.67	28.99	28.29	28.62
1708	NASDAQ	FTXN	Wed, Nov 29, 2023	28.78	28.78	28.35	28.40
1707	NASDAQ	FTXN	Tue, Nov 28, 2023	28.64	28.82	28.53	28.55
1706	NASDAQ	FTXN	Mon, Nov 27, 2023	28.52	28.58	28.33	28.56
1705	NASDAQ	FTXN	Fri, Nov 24, 2023	28.52	28.92	28.52	28.67
1704	NASDAQ	FTXN	Wed, Nov 22, 2023	28.07	28.62	27.86	28.58
1703	NASDAQ	FTXN	Tue, Nov 21, 2023	28.58	28.64	28.34	28.59
1702	NASDAQ	FTXN	Mon, Nov 20, 2023	28.88	28.89	28.68	28.70
1701	NASDAQ	FTXN	Fri, Nov 17, 2023	28.35	28.79	28.30	28.58
1700	NASDAQ	FTXN	Thu, Nov 16, 2023	28.45	28.45	27.72	28.08
1699	NASDAQ	FTXN	Wed, Nov 15, 2023	28.62	29.07	28.62	28.69
1698	NASDAQ	FTXN	Tue, Nov 14, 2023	28.65	28.80	28.57	28.69
1697	NASDAQ	FTXN	Mon, Nov 13, 2023	28.25	28.44	28.25	28.39
1696	NASDAQ	FTXN	Fri, Nov 10, 2023	28.19	28.26	27.92	28.20
1695	NASDAQ	FTXN	Thu, Nov 9, 2023	28.25	28.25	27.90	27.91
1694	NASDAQ	FTXN	Wed, Nov 8, 2023	28.30	28.40	28.01	28.01
1693	NASDAQ	FTXN	Tue, Nov 7, 2023	28.76	28.76	28.31	28.42
1692	NASDAQ	FTXN	Mon, Nov 6, 2023	29.77	29.77	29.06	29.15
1691	NASDAQ	FTXN	Fri, Nov 3, 2023	29.99	29.99	29.45	29.61
1690	NASDAQ	FTXN	Thu, Nov 2, 2023	29.14	29.91	29.14	29.91
1689	NASDAQ	FTXN	Wed, Nov 1, 2023	29.23	29.45	29.04	29.04
1688	NASDAQ	FTXN	Tue, Oct 31, 2023	28.79	29.09	28.77	29.05
1687	NASDAQ	FTXN	Mon, Oct 30, 2023	28.91	28.91	28.60	28.86
1686	NASDAQ	FTXN	Fri, Oct 27, 2023	29.31	29.31	28.76	28.86
1685	NASDAQ	FTXN	Thu, Oct 26, 2023	29.30	29.43	29.01	29.31
1684	NASDAQ	FTXN	Wed, Oct 25, 2023	29.63	29.69	29.38	29.52
1683	NASDAQ	FTXN	Tue, Oct 24, 2023	29.98	30.05	29.58	29.63
1682	NASDAQ	FTXN	Mon, Oct 23, 2023	30.07	30.19	29.82	29.91
1681	NASDAQ	FTXN	Fri, Oct 20, 2023	30.85	30.91	30.38	30.38
1680	NASDAQ	FTXN	Thu, Oct 19, 2023	30.84	31.16	30.56	30.87
1679	NASDAQ	FTXN	Wed, Oct 18, 2023	30.85	31.06	30.85	30.96
1678	NASDAQ	FTXN	Tue, Oct 17, 2023	30.27	30.75	30.27	30.66
1677	NASDAQ	FTXN	Mon, Oct 16, 2023	30.30	30.43	30.17	30.36
1676	NASDAQ	FTXN	Fri, Oct 13, 2023	30.04	30.29	29.93	30.17
1675	NASDAQ	FTXN	Thu, Oct 12, 2023	29.78	29.78	29.41	29.55
1674	NASDAQ	FTXN	Wed, Oct 11, 2023	29.40	29.55	29.09	29.55
1673	NASDAQ	FTXN	Tue, Oct 10, 2023	29.59	29.84	29.54	29.62
1672	NASDAQ	FTXN	Mon, Oct 9, 2023	29.35	29.63	29.20	29.55
1671	NASDAQ	FTXN	Fri, Oct 6, 2023	28.30	28.80	28.08	28.50
1670	NASDAQ	FTXN	Thu, Oct 5, 2023	27.81	28.33	27.81	28.14
1669	NASDAQ	FTXN	Wed, Oct 4, 2023	28.82	28.82	27.87	28.10
1668	NASDAQ	FTXN	Tue, Oct 3, 2023	29.17	29.21	28.84	29.21
1667	NASDAQ	FTXN	Mon, Oct 2, 2023	29.96	29.96	29.10	29.25
1666	NASDAQ	FTXN	Fri, Sep 29, 2023	30.70	30.70	29.94	30.04
1665	NASDAQ	FTXN	Thu, Sep 28, 2023	30.44	30.80	30.40	30.61
1664	NASDAQ	FTXN	Wed, Sep 27, 2023	30.06	30.63	30.06	30.50
1663	NASDAQ	FTXN	Tue, Sep 26, 2023	29.65	29.88	29.58	29.70
1662	NASDAQ	FTXN	Mon, Sep 25, 2023	29.42	29.91	29.42	29.91
1661	NASDAQ	FTXN	Fri, Sep 22, 2023	29.73	29.84	29.44	29.45
1660	NASDAQ	FTXN	Thu, Sep 21, 2023	30.21	30.21	29.62	29.64
1659	NASDAQ	FTXN	Wed, Sep 20, 2023	30.22	30.54	30.00	30.01
1658	NASDAQ	FTXN	Tue, Sep 19, 2023	30.97	30.97	30.25	30.36
1657	NASDAQ	FTXN	Mon, Sep 18, 2023	30.79	30.95	30.60	30.76
1656	NASDAQ	FTXN	Fri, Sep 15, 2023	30.87	30.90	30.54	30.58
1655	NASDAQ	FTXN	Thu, Sep 14, 2023	31.02	31.18	30.97	31.02
1654	NASDAQ	FTXN	Wed, Sep 13, 2023	31.10	31.10	30.57	30.72
1653	NASDAQ	FTXN	Tue, Sep 12, 2023	30.49	31.02	30.49	30.99
1652	NASDAQ	FTXN	Mon, Sep 11, 2023	30.28	30.28	30.27	30.27
1651	NASDAQ	FTXN	Fri, Sep 8, 2023	30.52	30.96	30.52	30.75
1650	NASDAQ	FTXN	Thu, Sep 7, 2023	30.50	30.57	30.33	30.36
1649	NASDAQ	FTXN	Wed, Sep 6, 2023	30.41	30.64	30.21	30.43
1648	NASDAQ	FTXN	Tue, Sep 5, 2023	30.54	30.78	30.44	30.45
1647	NASDAQ	FTXN	Fri, Sep 1, 2023	29.93	30.38	29.93	30.33
1646	NASDAQ	FTXN	Thu, Aug 31, 2023	29.77	29.77	29.48	29.66
1645	NASDAQ	FTXN	Wed, Aug 30, 2023	29.62	29.68	29.53	29.60
1644	NASDAQ	FTXN	Tue, Aug 29, 2023	29.44	29.49	29.24	29.47
1643	NASDAQ	FTXN	Mon, Aug 28, 2023	29.27	29.58	29.23	29.35
1642	NASDAQ	FTXN	Fri, Aug 25, 2023	29.15	29.36	28.90	29.22
1641	NASDAQ	FTXN	Thu, Aug 24, 2023	28.89	29.21	28.86	28.94
1640	NASDAQ	FTXN	Wed, Aug 23, 2023	28.72	29.17	28.71	29.10
1639	NASDAQ	FTXN	Tue, Aug 22, 2023	29.62	29.63	29.32	29.32
1638	NASDAQ	FTXN	Mon, Aug 21, 2023	29.70	29.80	29.32	29.53
1637	NASDAQ	FTXN	Fri, Aug 18, 2023	29.21	29.65	29.21	29.64
1636	NASDAQ	FTXN	Thu, Aug 17, 2023	29.37	29.67	29.34	29.36
1635	NASDAQ	FTXN	Wed, Aug 16, 2023	29.22	29.46	28.98	28.99
1634	NASDAQ	FTXN	Tue, Aug 15, 2023	29.47	29.47	29.10	29.18
1633	NASDAQ	FTXN	Mon, Aug 14, 2023	29.93	29.93	29.64	29.82
1632	NASDAQ	FTXN	Fri, Aug 11, 2023	29.48	30.03	29.48	29.95
1631	NASDAQ	FTXN	Thu, Aug 10, 2023	29.69	29.91	29.44	29.54
1630	NASDAQ	FTXN	Wed, Aug 9, 2023	29.55	29.97	29.55	29.65
1629	NASDAQ	FTXN	Tue, Aug 8, 2023	28.62	29.24	28.49	29.20
1628	NASDAQ	FTXN	Mon, Aug 7, 2023	29.01	29.21	28.95	29.06
1627	NASDAQ	FTXN	Fri, Aug 4, 2023	29.05	29.31	28.88	28.92
1626	NASDAQ	FTXN	Thu, Aug 3, 2023	28.48	29.03	28.34	28.82
1625	NASDAQ	FTXN	Wed, Aug 2, 2023	28.74	28.74	28.25	28.45
1624	NASDAQ	FTXN	Tue, Aug 1, 2023	28.79	28.91	28.54	28.90
1623	NASDAQ	FTXN	Mon, Jul 31, 2023	28.75	28.96	28.75	28.94
1622	NASDAQ	FTXN	Fri, Jul 28, 2023	28.29	28.55	28.13	28.55
1621	NASDAQ	FTXN	Thu, Jul 27, 2023	28.61	28.72	28.15	28.21
1620	NASDAQ	FTXN	Wed, Jul 26, 2023	28.17	28.55	28.08	28.44
1619	NASDAQ	FTXN	Tue, Jul 25, 2023	28.18	28.55	28.02	28.40
1618	NASDAQ	FTXN	Mon, Jul 24, 2023	27.85	28.42	27.85	28.17
1617	NASDAQ	FTXN	Fri, Jul 21, 2023	27.63	27.74	27.47	27.74
1616	NASDAQ	FTXN	Thu, Jul 20, 2023	27.37	27.55	27.28	27.50
1615	NASDAQ	FTXN	Wed, Jul 19, 2023	27.10	27.33	27.07	27.22
1614	NASDAQ	FTXN	Tue, Jul 18, 2023	26.52	27.24	26.52	27.01
1613	NASDAQ	FTXN	Mon, Jul 17, 2023	26.47	26.64	26.45	26.52
1612	NASDAQ	FTXN	Fri, Jul 14, 2023	27.23	27.23	26.51	26.52
1611	NASDAQ	FTXN	Thu, Jul 13, 2023	27.31	27.62	27.15	27.36
1610	NASDAQ	FTXN	Wed, Jul 12, 2023	27.33	27.53	27.23	27.28
1609	NASDAQ	FTXN	Tue, Jul 11, 2023	26.62	27.17	26.62	27.16
1608	NASDAQ	FTXN	Mon, Jul 10, 2023	26.32	26.50	26.30	26.45
1607	NASDAQ	FTXN	Fri, Jul 7, 2023	25.56	26.56	25.56	26.32
1606	NASDAQ	FTXN	Thu, Jul 6, 2023	26.00	26.14	25.42	25.65
1605	NASDAQ	FTXN	Wed, Jul 5, 2023	26.55	26.55	26.14	26.24
1604	NASDAQ	FTXN	Mon, Jul 3, 2023	26.38	26.55	26.33	26.38
1603	NASDAQ	FTXN	Fri, Jun 30, 2023	26.29	26.46	26.11	26.33
1602	NASDAQ	FTXN	Thu, Jun 29, 2023	25.87	26.17	25.85	26.13
1601	NASDAQ	FTXN	Wed, Jun 28, 2023	25.55	25.80	25.39	25.77
1600	NASDAQ	FTXN	Tue, Jun 27, 2023	25.45	25.60	25.29	25.56
1599	NASDAQ	FTXN	Mon, Jun 26, 2023	25.52	26.05	25.52	25.85
1598	NASDAQ	FTXN	Fri, Jun 23, 2023	25.39	25.57	25.32	25.52
1597	NASDAQ	FTXN	Thu, Jun 22, 2023	25.75	25.77	25.54	25.68
1596	NASDAQ	FTXN	Wed, Jun 21, 2023	25.76	26.26	25.76	26.07
1595	NASDAQ	FTXN	Tue, Jun 20, 2023	26.32	26.32	25.66	25.82
1594	NASDAQ	FTXN	Fri, Jun 16, 2023	26.51	26.61	26.35	26.49
1593	NASDAQ	FTXN	Thu, Jun 15, 2023	26.07	26.58	26.07	26.38
1592	NASDAQ	FTXN	Wed, Jun 14, 2023	26.51	26.63	25.83	26.03
1591	NASDAQ	FTXN	Tue, Jun 13, 2023	26.48	26.85	26.31	26.32
1590	NASDAQ	FTXN	Mon, Jun 12, 2023	26.04	26.47	25.97	26.17
1589	NASDAQ	FTXN	Fri, Jun 9, 2023	26.60	26.66	26.40	26.49
1588	NASDAQ	FTXN	Thu, Jun 8, 2023	26.76	26.78	26.23	26.62
1587	NASDAQ	FTXN	Wed, Jun 7, 2023	26.05	26.75	26.05	26.73
1586	NASDAQ	FTXN	Tue, Jun 6, 2023	25.40	25.98	25.40	25.94
1585	NASDAQ	FTXN	Mon, Jun 5, 2023	26.39	26.40	25.67	25.69
1584	NASDAQ	FTXN	Fri, Jun 2, 2023	25.49	26.05	25.44	25.93
1583	NASDAQ	FTXN	Thu, Jun 1, 2023	24.88	25.38	24.80	25.06
1582	NASDAQ	FTXN	Wed, May 31, 2023	24.93	25.04	24.77	24.83
1581	NASDAQ	FTXN	Tue, May 30, 2023	25.22	25.31	25.06	25.30
1580	NASDAQ	FTXN	Fri, May 26, 2023	25.87	25.94	25.48	25.62
1579	NASDAQ	FTXN	Thu, May 25, 2023	25.81	25.87	25.49	25.75
1578	NASDAQ	FTXN	Wed, May 24, 2023	26.31	26.39	26.02	26.24
1577	NASDAQ	FTXN	Tue, May 23, 2023	26.19	26.44	26.10	26.12
1576	NASDAQ	FTXN	Mon, May 22, 2023	25.86	26.21	25.84	26.02
1575	NASDAQ	FTXN	Fri, May 19, 2023	25.93	26.10	25.77	25.85
1574	NASDAQ	FTXN	Thu, May 18, 2023	25.29	25.71	25.07	25.69
1573	NASDAQ	FTXN	Wed, May 17, 2023	25.16	25.56	25.00	25.40
1572	NASDAQ	FTXN	Tue, May 16, 2023	25.46	25.53	24.88	24.89
1571	NASDAQ	FTXN	Mon, May 15, 2023	25.38	25.71	25.27	25.54
1570	NASDAQ	FTXN	Fri, May 12, 2023	25.35	25.43	25.06	25.31
1569	NASDAQ	FTXN	Thu, May 11, 2023	25.12	25.30	25.02	25.17
1568	NASDAQ	FTXN	Wed, May 10, 2023	25.73	25.73	25.26	25.43
1567	NASDAQ	FTXN	Tue, May 9, 2023	25.43	25.89	25.40	25.63
1566	NASDAQ	FTXN	Mon, May 8, 2023	26.02	26.12	25.62	25.62
1565	NASDAQ	FTXN	Fri, May 5, 2023	25.56	25.80	25.51	25.58
1564	NASDAQ	FTXN	Thu, May 4, 2023	25.23	25.40	24.81	24.83
1563	NASDAQ	FTXN	Wed, May 3, 2023	25.37	25.67	25.18	25.24
1562	NASDAQ	FTXN	Tue, May 2, 2023	26.58	26.58	25.49	25.80
1561	NASDAQ	FTXN	Mon, May 1, 2023	26.85	27.13	26.74	26.97
1560	NASDAQ	FTXN	Fri, Apr 28, 2023	26.71	27.29	26.67	27.09
1559	NASDAQ	FTXN	Thu, Apr 27, 2023	26.60	26.73	26.28	26.64
1558	NASDAQ	FTXN	Wed, Apr 26, 2023	26.75	26.94	26.37	26.52
1557	NASDAQ	FTXN	Tue, Apr 25, 2023	27.29	27.29	26.76	26.88
1556	NASDAQ	FTXN	Mon, Apr 24, 2023	27.04	27.67	27.04	27.57
1555	NASDAQ	FTXN	Fri, Apr 21, 2023	27.49	27.49	27.00	27.14
1554	NASDAQ	FTXN	Thu, Apr 20, 2023	27.27	27.37	27.07	27.36
1553	NASDAQ	FTXN	Wed, Apr 19, 2023	27.47	27.65	27.31	27.63
1552	NASDAQ	FTXN	Tue, Apr 18, 2023	27.73	27.87	27.62	27.80
1551	NASDAQ	FTXN	Mon, Apr 17, 2023	28.19	28.22	27.75	27.80
1550	NASDAQ	FTXN	Fri, Apr 14, 2023	28.26	28.39	28.06	28.24
1549	NASDAQ	FTXN	Thu, Apr 13, 2023	28.07	28.31	27.96	28.19
1548	NASDAQ	FTXN	Wed, Apr 12, 2023	28.33	28.34	28.02	28.09
1547	NASDAQ	FTXN	Tue, Apr 11, 2023	28.01	28.29	27.90	28.12
1546	NASDAQ	FTXN	Mon, Apr 10, 2023	27.64	28.15	27.64	27.89
1545	NASDAQ	FTXN	Thu, Apr 6, 2023	27.91	27.91	27.45	27.47
1544	NASDAQ	FTXN	Wed, Apr 5, 2023	27.49	27.95	27.32	27.93
1543	NASDAQ	FTXN	Tue, Apr 4, 2023	28.29	28.29	27.20	27.48
1542	NASDAQ	FTXN	Mon, Apr 3, 2023	28.22	28.37	27.85	28.22
1541	NASDAQ	FTXN	Fri, Mar 31, 2023	26.91	27.07	26.81	26.97
1540	NASDAQ	FTXN	Thu, Mar 30, 2023	26.98	27.05	26.62	26.77
1539	NASDAQ	FTXN	Wed, Mar 29, 2023	26.66	26.78	26.53	26.74
1538	NASDAQ	FTXN	Tue, Mar 28, 2023	25.86	26.58	25.86	26.42
1537	NASDAQ	FTXN	Mon, Mar 27, 2023	25.60	26.10	25.38	25.97
1536	NASDAQ	FTXN	Fri, Mar 24, 2023	24.82	25.45	24.67	25.29
1535	NASDAQ	FTXN	Thu, Mar 23, 2023	25.99	26.19	25.18	25.40
1534	NASDAQ	FTXN	Wed, Mar 22, 2023	26.36	26.54	25.79	25.82
1533	NASDAQ	FTXN	Tue, Mar 21, 2023	26.05	26.42	26.02	26.34
1532	NASDAQ	FTXN	Mon, Mar 20, 2023	25.02	25.73	25.02	25.55
1531	NASDAQ	FTXN	Fri, Mar 17, 2023	25.22	25.42	24.81	24.95
1530	NASDAQ	FTXN	Thu, Mar 16, 2023	24.43	25.48	24.37	25.46
1529	NASDAQ	FTXN	Wed, Mar 15, 2023	25.33	25.34	24.37	24.88
1528	NASDAQ	FTXN	Tue, Mar 14, 2023	26.15	27.03	25.91	26.31
1527	NASDAQ	FTXN	Mon, Mar 13, 2023	26.23	26.63	25.57	26.09
1526	NASDAQ	FTXN	Fri, Mar 10, 2023	27.27	27.75	26.82	26.91
1525	NASDAQ	FTXN	Thu, Mar 9, 2023	27.99	28.36	27.26	27.26
1524	NASDAQ	FTXN	Wed, Mar 8, 2023	28.10	28.40	27.41	27.75
1523	NASDAQ	FTXN	Tue, Mar 7, 2023	28.49	28.58	28.03	28.19
1522	NASDAQ	FTXN	Mon, Mar 6, 2023	28.71	28.71	28.41	28.61
1521	NASDAQ	FTXN	Fri, Mar 3, 2023	28.04	29.05	27.99	28.93
1520	NASDAQ	FTXN	Thu, Mar 2, 2023	27.99	28.52	27.84	28.42
1519	NASDAQ	FTXN	Wed, Mar 1, 2023	27.22	28.17	27.22	28.10
1518	NASDAQ	FTXN	Tue, Feb 28, 2023	28.13	28.13	27.21	27.21
1517	NASDAQ	FTXN	Mon, Feb 27, 2023	27.65	27.98	27.49	27.78
1516	NASDAQ	FTXN	Fri, Feb 24, 2023	27.20	27.64	26.85	27.58
1515	NASDAQ	FTXN	Thu, Feb 23, 2023	27.33	27.72	27.12	27.52
1514	NASDAQ	FTXN	Wed, Feb 22, 2023	27.12	27.28	26.67	26.89
1513	NASDAQ	FTXN	Tue, Feb 21, 2023	27.08	27.35	27.01	27.14
1512	NASDAQ	FTXN	Fri, Feb 17, 2023	27.96	27.96	27.07	27.23
1511	NASDAQ	FTXN	Thu, Feb 16, 2023	28.46	28.89	28.36	28.38
1510	NASDAQ	FTXN	Wed, Feb 15, 2023	28.59	28.59	28.05	28.46
1509	NASDAQ	FTXN	Tue, Feb 14, 2023	28.59	29.06	28.49	28.94
1508	NASDAQ	FTXN	Mon, Feb 13, 2023	28.78	28.93	28.45	28.82
1507	NASDAQ	FTXN	Fri, Feb 10, 2023	28.01	28.95	28.01	28.95
1506	NASDAQ	FTXN	Thu, Feb 9, 2023	28.03	28.06	27.57	27.62
1505	NASDAQ	FTXN	Wed, Feb 8, 2023	28.24	28.39	27.70	27.96
1504	NASDAQ	FTXN	Tue, Feb 7, 2023	27.45	28.31	27.23	28.26
1503	NASDAQ	FTXN	Mon, Feb 6, 2023	27.59	27.78	26.85	27.18
1502	NASDAQ	FTXN	Fri, Feb 3, 2023	27.78	28.35	27.53	27.55
1501	NASDAQ	FTXN	Thu, Feb 2, 2023	28.26	28.26	27.43	27.78
1500	NASDAQ	FTXN	Wed, Feb 1, 2023	28.93	28.97	27.80	28.26
1499	NASDAQ	FTXN	Tue, Jan 31, 2023	28.70	29.04	28.41	29.03
1498	NASDAQ	FTXN	Mon, Jan 30, 2023	29.33	29.34	28.68	28.71
1497	NASDAQ	FTXN	Fri, Jan 27, 2023	30.08	30.32	29.51	29.51
1496	NASDAQ	FTXN	Thu, Jan 26, 2023	29.58	30.16	29.20	30.16
1495	NASDAQ	FTXN	Wed, Jan 25, 2023	29.24	29.29	28.83	29.27
1494	NASDAQ	FTXN	Tue, Jan 24, 2023	29.23	29.38	28.91	29.35
1493	NASDAQ	FTXN	Mon, Jan 23, 2023	29.29	29.72	29.26	29.36
1492	NASDAQ	FTXN	Fri, Jan 20, 2023	28.74	29.16	28.54	29.12
1491	NASDAQ	FTXN	Thu, Jan 19, 2023	28.03	28.74	27.92	28.63
1490	NASDAQ	FTXN	Wed, Jan 18, 2023	28.58	29.16	28.10	28.13
1489	NASDAQ	FTXN	Tue, Jan 17, 2023	28.63	28.89	28.31	28.45
1488	NASDAQ	FTXN	Fri, Jan 13, 2023	28.40	28.55	28.10	28.43
1487	NASDAQ	FTXN	Thu, Jan 12, 2023	28.05	28.64	27.98	28.42
1486	NASDAQ	FTXN	Wed, Jan 11, 2023	27.95	27.95	27.50	27.80
1485	NASDAQ	FTXN	Tue, Jan 10, 2023	27.54	27.68	27.11	27.63
1484	NASDAQ	FTXN	Mon, Jan 9, 2023	28.01	28.05	27.34	27.39
1483	NASDAQ	FTXN	Fri, Jan 6, 2023	27.25	27.81	27.25	27.43
1482	NASDAQ	FTXN	Thu, Jan 5, 2023	26.54	27.04	26.42	26.91
1481	NASDAQ	FTXN	Wed, Jan 4, 2023	26.13	26.76	26.03	26.59
1480	NASDAQ	FTXN	Tue, Jan 3, 2023	27.69	27.76	26.31	26.53
1479	NASDAQ	FTXN	Fri, Dec 30, 2022	27.72	27.96	27.69	27.96
1478	NASDAQ	FTXN	Thu, Dec 29, 2022	27.20	27.90	27.20	27.83
1477	NASDAQ	FTXN	Wed, Dec 28, 2022	28.14	28.14	27.25	27.26
1476	NASDAQ	FTXN	Tue, Dec 27, 2022	28.25	28.31	28.00	28.27
1475	NASDAQ	FTXN	Fri, Dec 23, 2022	27.31	28.01	27.22	28.01
1474	NASDAQ	FTXN	Thu, Dec 22, 2022	28.01	28.01	26.69	27.15
1473	NASDAQ	FTXN	Wed, Dec 21, 2022	27.85	28.01	27.47	28.00
1472	NASDAQ	FTXN	Tue, Dec 20, 2022	26.89	27.48	26.89	27.28
1471	NASDAQ	FTXN	Mon, Dec 19, 2022	27.24	27.43	26.76	26.96
1470	NASDAQ	FTXN	Fri, Dec 16, 2022	26.84	27.14	26.66	27.04
1469	NASDAQ	FTXN	Thu, Dec 15, 2022	27.17	27.57	27.04	27.57
1468	NASDAQ	FTXN	Wed, Dec 14, 2022	27.81	27.97	27.26	27.52
1467	NASDAQ	FTXN	Tue, Dec 13, 2022	27.91	27.99	27.46	27.69
1466	NASDAQ	FTXN	Mon, Dec 12, 2022	26.54	27.33	26.44	27.21
1465	NASDAQ	FTXN	Fri, Dec 9, 2022	26.85	26.94	26.32	26.35
1464	NASDAQ	FTXN	Thu, Dec 8, 2022	27.76	27.84	26.75	26.85
1463	NASDAQ	FTXN	Wed, Dec 7, 2022	27.29	27.66	26.94	27.17
1462	NASDAQ	FTXN	Tue, Dec 6, 2022	27.84	28.23	27.10	27.27
1461	NASDAQ	FTXN	Mon, Dec 5, 2022	29.62	29.62	27.91	28.04
1460	NASDAQ	FTXN	Fri, Dec 2, 2022	29.45	29.70	29.11	29.26
1459	NASDAQ	FTXN	Thu, Dec 1, 2022	30.25	30.36	29.63	29.67
1458	NASDAQ	FTXN	Wed, Nov 30, 2022	30.35	30.36	29.40	29.93
1457	NASDAQ	FTXN	Tue, Nov 29, 2022	29.80	30.22	29.69	29.94
1456	NASDAQ	FTXN	Mon, Nov 28, 2022	29.69	30.06	29.48	29.60
1455	NASDAQ	FTXN	Fri, Nov 25, 2022	30.83	30.89	30.50	30.54
1454	NASDAQ	FTXN	Wed, Nov 23, 2022	30.66	30.82	30.40	30.70
1453	NASDAQ	FTXN	Tue, Nov 22, 2022	30.38	31.10	30.38	31.02
1452	NASDAQ	FTXN	Mon, Nov 21, 2022	29.75	30.08	28.93	29.95
1451	NASDAQ	FTXN	Fri, Nov 18, 2022	30.12	30.50	29.63	30.38
1450	NASDAQ	FTXN	Thu, Nov 17, 2022	30.25	30.73	30.06	30.69
1449	NASDAQ	FTXN	Wed, Nov 16, 2022	31.38	31.38	30.65	30.79
1448	NASDAQ	FTXN	Tue, Nov 15, 2022	31.27	31.71	30.96	31.59
1447	NASDAQ	FTXN	Mon, Nov 14, 2022	31.19	31.77	30.99	31.02
1446	NASDAQ	FTXN	Fri, Nov 11, 2022	31.02	31.51	30.87	31.18
1445	NASDAQ	FTXN	Thu, Nov 10, 2022	30.21	30.39	29.64	30.38
1444	NASDAQ	FTXN	Wed, Nov 9, 2022	30.99	30.99	29.42	29.48
1443	NASDAQ	FTXN	Tue, Nov 8, 2022	31.48	31.48	30.94	31.32
1442	NASDAQ	FTXN	Mon, Nov 7, 2022	30.95	31.58	30.95	31.46
1441	NASDAQ	FTXN	Fri, Nov 4, 2022	31.17	31.42	30.26	30.69
1440	NASDAQ	FTXN	Thu, Nov 3, 2022	29.40	30.56	29.39	30.36
1439	NASDAQ	FTXN	Wed, Nov 2, 2022	30.45	30.68	29.67	29.71
1438	NASDAQ	FTXN	Tue, Nov 1, 2022	30.60	30.65	30.25	30.56
1437	NASDAQ	FTXN	Mon, Oct 31, 2022	29.60	30.49	29.50	30.06
1436	NASDAQ	FTXN	Fri, Oct 28, 2022	30.30	30.43	29.29	29.90
1435	NASDAQ	FTXN	Thu, Oct 27, 2022	30.40	30.65	29.90	29.95
1434	NASDAQ	FTXN	Wed, Oct 26, 2022	29.56	30.13	29.52	29.89
1433	NASDAQ	FTXN	Tue, Oct 25, 2022	29.13	29.43	28.90	29.39
1432	NASDAQ	FTXN	Mon, Oct 24, 2022	29.27	29.48	29.09	29.22
1431	NASDAQ	FTXN	Fri, Oct 21, 2022	28.79	29.25	28.50	29.20
1430	NASDAQ	FTXN	Thu, Oct 20, 2022	28.99	29.32	28.43	28.61
1429	NASDAQ	FTXN	Wed, Oct 19, 2022	27.93	28.81	27.92	28.69
1428	NASDAQ	FTXN	Tue, Oct 18, 2022	27.84	28.16	27.42	27.92
1427	NASDAQ	FTXN	Mon, Oct 17, 2022	27.63	28.03	27.39	27.59
1426	NASDAQ	FTXN	Fri, Oct 14, 2022	28.19	28.56	27.19	27.22
1425	NASDAQ	FTXN	Thu, Oct 13, 2022	26.94	28.62	26.94	28.47
1424	NASDAQ	FTXN	Wed, Oct 12, 2022	26.82	27.61	26.54	27.40
1423	NASDAQ	FTXN	Tue, Oct 11, 2022	26.67	27.39	26.44	26.92
1422	NASDAQ	FTXN	Mon, Oct 10, 2022	27.89	28.23	27.13	27.23
1421	NASDAQ	FTXN	Fri, Oct 7, 2022	28.21	28.52	27.64	27.80
1420	NASDAQ	FTXN	Thu, Oct 6, 2022	27.50	28.20	27.50	28.12
1419	NASDAQ	FTXN	Wed, Oct 5, 2022	27.13	27.88	26.74	27.70
1418	NASDAQ	FTXN	Tue, Oct 4, 2022	26.62	27.21	26.38	27.18
1417	NASDAQ	FTXN	Mon, Oct 3, 2022	25.49	26.10	25.47	25.96
1416	NASDAQ	FTXN	Fri, Sep 30, 2022	24.40	24.87	24.11	24.55
1415	NASDAQ	FTXN	Thu, Sep 29, 2022	24.54	24.64	23.95	24.59
1414	NASDAQ	FTXN	Wed, Sep 28, 2022	23.59	24.81	23.53	24.74
1413	NASDAQ	FTXN	Tue, Sep 27, 2022	23.33	23.81	23.16	23.36
1412	NASDAQ	FTXN	Mon, Sep 26, 2022	23.34	23.68	22.85	22.88
1411	NASDAQ	FTXN	Fri, Sep 23, 2022	24.36	24.36	23.28	23.50
1410	NASDAQ	FTXN	Thu, Sep 22, 2022	26.10	26.30	25.54	25.58
1409	NASDAQ	FTXN	Wed, Sep 21, 2022	26.66	26.74	25.70	25.73
1408	NASDAQ	FTXN	Tue, Sep 20, 2022	26.07	26.36	25.80	26.19
1407	NASDAQ	FTXN	Mon, Sep 19, 2022	25.47	26.34	25.47	26.26
1406	NASDAQ	FTXN	Fri, Sep 16, 2022	26.85	26.85	25.85	26.35
1405	NASDAQ	FTXN	Thu, Sep 15, 2022	27.25	27.39	26.95	27.02
1404	NASDAQ	FTXN	Wed, Sep 14, 2022	27.43	28.13	27.43	27.85
1403	NASDAQ	FTXN	Tue, Sep 13, 2022	27.36	27.86	26.96	27.04
1402	NASDAQ	FTXN	Mon, Sep 12, 2022	27.75	28.09	27.49	27.81
1401	NASDAQ	FTXN	Fri, Sep 9, 2022	27.29	27.49	27.01	27.36
1400	NASDAQ	FTXN	Thu, Sep 8, 2022	26.62	26.82	26.36	26.63
1399	NASDAQ	FTXN	Wed, Sep 7, 2022	26.34	26.65	26.00	26.54
1398	NASDAQ	FTXN	Tue, Sep 6, 2022	27.52	27.53	26.78	26.86
1397	NASDAQ	FTXN	Fri, Sep 2, 2022	27.48	27.53	27.01	27.25
1396	NASDAQ	FTXN	Thu, Sep 1, 2022	27.09	27.15	26.38	26.63
1395	NASDAQ	FTXN	Wed, Aug 31, 2022	26.96	27.94	26.75	27.58
1394	NASDAQ	FTXN	Tue, Aug 30, 2022	28.25	28.25	27.28	27.54
1393	NASDAQ	FTXN	Mon, Aug 29, 2022	28.32	29.32	28.20	28.88
1392	NASDAQ	FTXN	Fri, Aug 26, 2022	28.75	29.09	28.43	28.47
1391	NASDAQ	FTXN	Thu, Aug 25, 2022	28.91	29.00	28.53	28.79
1390	NASDAQ	FTXN	Wed, Aug 24, 2022	28.30	28.72	28.22	28.68
1389	NASDAQ	FTXN	Tue, Aug 23, 2022	27.91	28.79	27.91	28.23
1388	NASDAQ	FTXN	Mon, Aug 22, 2022	27.06	27.45	26.50	27.37
1387	NASDAQ	FTXN	Fri, Aug 19, 2022	27.10	27.43	27.00	27.25
1386	NASDAQ	FTXN	Thu, Aug 18, 2022	26.62	27.38	26.62	27.32
1385	NASDAQ	FTXN	Wed, Aug 17, 2022	26.04	26.60	25.89	26.28
1384	NASDAQ	FTXN	Tue, Aug 16, 2022	26.32	26.55	25.83	26.06
1383	NASDAQ	FTXN	Mon, Aug 15, 2022	25.59	26.10	25.21	25.99
1382	NASDAQ	FTXN	Fri, Aug 12, 2022	26.40	26.68	26.21	26.60
1381	NASDAQ	FTXN	Thu, Aug 11, 2022	25.84	26.60	25.82	26.50
1380	NASDAQ	FTXN	Wed, Aug 10, 2022	25.10	25.38	24.53	25.30
1379	NASDAQ	FTXN	Tue, Aug 9, 2022	24.81	25.34	24.79	24.99
1378	NASDAQ	FTXN	Mon, Aug 8, 2022	24.36	24.65	24.21	24.42
1377	NASDAQ	FTXN	Fri, Aug 5, 2022	23.39	24.58	23.39	24.35
1376	NASDAQ	FTXN	Thu, Aug 4, 2022	24.81	24.81	23.72	23.76
1375	NASDAQ	FTXN	Wed, Aug 3, 2022	25.88	25.90	24.66	25.00
1374	NASDAQ	FTXN	Tue, Aug 2, 2022	25.70	25.95	25.33	25.70
1373	NASDAQ	FTXN	Mon, Aug 1, 2022	25.81	25.90	25.30	25.69
1372	NASDAQ	FTXN	Fri, Jul 29, 2022	25.86	26.39	25.82	26.26
1371	NASDAQ	FTXN	Thu, Jul 28, 2022	25.53	25.87	24.77	25.32
1370	NASDAQ	FTXN	Wed, Jul 27, 2022	24.62	25.40	24.52	25.27
1369	NASDAQ	FTXN	Tue, Jul 26, 2022	25.15	25.21	24.26	24.49
1368	NASDAQ	FTXN	Mon, Jul 25, 2022	23.86	24.73	23.59	24.71
1367	NASDAQ	FTXN	Fri, Jul 22, 2022	23.82	24.18	23.35	23.49
1366	NASDAQ	FTXN	Thu, Jul 21, 2022	23.70	23.82	23.03	23.81
1365	NASDAQ	FTXN	Wed, Jul 20, 2022	23.69	24.48	23.57	24.43
1364	NASDAQ	FTXN	Tue, Jul 19, 2022	23.14	23.98	23.10	23.95
1363	NASDAQ	FTXN	Mon, Jul 18, 2022	23.18	23.50	23.01	23.10
1362	NASDAQ	FTXN	Fri, Jul 15, 2022	22.46	22.57	22.05	22.53
1361	NASDAQ	FTXN	Thu, Jul 14, 2022	21.65	22.05	21.19	22.03
1360	NASDAQ	FTXN	Wed, Jul 13, 2022	21.96	22.87	21.95	22.47
1359	NASDAQ	FTXN	Tue, Jul 12, 2022	22.20	22.48	21.89	22.30
1358	NASDAQ	FTXN	Mon, Jul 11, 2022	22.86	23.12	22.52	22.89
1357	NASDAQ	FTXN	Fri, Jul 8, 2022	23.57	23.63	22.80	23.11
1356	NASDAQ	FTXN	Thu, Jul 7, 2022	22.66	23.36	22.66	23.20
1355	NASDAQ	FTXN	Wed, Jul 6, 2022	22.26	22.64	21.31	22.04
1354	NASDAQ	FTXN	Tue, Jul 5, 2022	23.11	23.17	21.96	22.46
1353	NASDAQ	FTXN	Fri, Jul 1, 2022	23.65	23.83	22.83	23.71
1352	NASDAQ	FTXN	Thu, Jun 30, 2022	23.62	24.15	23.22	23.42
1351	NASDAQ	FTXN	Wed, Jun 29, 2022	25.61	25.79	24.11	24.22
1350	NASDAQ	FTXN	Tue, Jun 28, 2022	25.31	25.67	24.82	25.29
1349	NASDAQ	FTXN	Mon, Jun 27, 2022	23.98	24.69	23.90	24.50
1348	NASDAQ	FTXN	Fri, Jun 24, 2022	23.67	24.23	23.30	23.62
1347	NASDAQ	FTXN	Thu, Jun 23, 2022	24.65	24.79	23.02	23.35
1346	NASDAQ	FTXN	Wed, Jun 22, 2022	24.37	25.01	24.15	24.41
1345	NASDAQ	FTXN	Tue, Jun 21, 2022	25.29	25.98	25.24	25.76
1344	NASDAQ	FTXN	Fri, Jun 17, 2022	26.00	26.15	24.13	24.61
1343	NASDAQ	FTXN	Thu, Jun 16, 2022	27.11	27.33	25.94	26.13
1342	NASDAQ	FTXN	Wed, Jun 15, 2022	28.49	28.73	27.44	27.95
1341	NASDAQ	FTXN	Tue, Jun 14, 2022	29.20	29.44	28.08	28.46
1340	NASDAQ	FTXN	Mon, Jun 13, 2022	29.22	29.22	27.82	28.46
1339	NASDAQ	FTXN	Fri, Jun 10, 2022	30.49	30.86	29.79	30.21
1338	NASDAQ	FTXN	Thu, Jun 9, 2022	31.22	31.35	30.77	30.77
1337	NASDAQ	FTXN	Wed, Jun 8, 2022	31.87	31.87	31.20	31.39
1336	NASDAQ	FTXN	Tue, Jun 7, 2022	30.66	31.73	30.66	31.70
1335	NASDAQ	FTXN	Mon, Jun 6, 2022	30.92	30.97	30.44	30.72
1334	NASDAQ	FTXN	Fri, Jun 3, 2022	30.40	30.78	30.32	30.68
1333	NASDAQ	FTXN	Thu, Jun 2, 2022	30.23	30.64	30.02	30.32
1332	NASDAQ	FTXN	Wed, Jun 1, 2022	30.25	30.68	29.81	30.48
1331	NASDAQ	FTXN	Tue, May 31, 2022	30.79	30.97	29.57	29.74
1330	NASDAQ	FTXN	Fri, May 27, 2022	29.26	30.18	29.04	30.14
1329	NASDAQ	FTXN	Thu, May 26, 2022	28.99	29.50	28.95	29.28
1328	NASDAQ	FTXN	Wed, May 25, 2022	28.02	28.77	28.02	28.76
1327	NASDAQ	FTXN	Tue, May 24, 2022	27.75	28.10	27.38	27.95
1326	NASDAQ	FTXN	Mon, May 23, 2022	27.40	28.08	27.17	27.99
1325	NASDAQ	FTXN	Fri, May 20, 2022	27.16	27.55	26.57	27.13
1324	NASDAQ	FTXN	Thu, May 19, 2022	26.34	27.43	26.34	26.93
1323	NASDAQ	FTXN	Wed, May 18, 2022	28.14	28.14	26.57	27.01
1322	NASDAQ	FTXN	Tue, May 17, 2022	27.89	28.08	27.61	27.95
1321	NASDAQ	FTXN	Mon, May 16, 2022	26.90	27.77	26.90	27.49
1320	NASDAQ	FTXN	Fri, May 13, 2022	26.21	26.93	26.16	26.80
1319	NASDAQ	FTXN	Thu, May 12, 2022	25.63	25.94	24.97	25.66
1318	NASDAQ	FTXN	Wed, May 11, 2022	25.85	26.93	25.65	25.68
1317	NASDAQ	FTXN	Tue, May 10, 2022	25.75	26.29	24.84	25.46
1316	NASDAQ	FTXN	Mon, May 9, 2022	27.51	27.51	25.28	25.34
1315	NASDAQ	FTXN	Fri, May 6, 2022	27.81	28.17	27.18	28.12
1314	NASDAQ	FTXN	Thu, May 5, 2022	28.27	28.28	26.87	27.46
1313	NASDAQ	FTXN	Wed, May 4, 2022	27.54	28.09	26.86	28.05
1312	NASDAQ	FTXN	Tue, May 3, 2022	25.91	26.98	25.91	26.91
1311	NASDAQ	FTXN	Mon, May 2, 2022	25.34	25.84	25.07	25.80
1310	NASDAQ	FTXN	Fri, Apr 29, 2022	26.40	26.57	25.51	25.60
1309	NASDAQ	FTXN	Thu, Apr 28, 2022	25.80	26.57	25.07	26.33
1308	NASDAQ	FTXN	Wed, Apr 27, 2022	25.43	25.82	24.82	25.61
1307	NASDAQ	FTXN	Tue, Apr 26, 2022	25.45	26.00	25.17	25.26
1306	NASDAQ	FTXN	Mon, Apr 25, 2022	25.26	25.49	24.21	25.34
1305	NASDAQ	FTXN	Fri, Apr 22, 2022	26.94	27.19	25.98	26.06
1304	NASDAQ	FTXN	Thu, Apr 21, 2022	28.32	28.42	26.95	27.04
1303	NASDAQ	FTXN	Wed, Apr 20, 2022	27.93	28.22	27.71	28.11
1302	NASDAQ	FTXN	Tue, Apr 19, 2022	27.86	28.14	27.57	27.76
1301	NASDAQ	FTXN	Mon, Apr 18, 2022	28.01	28.32	27.78	28.06
1300	NASDAQ	FTXN	Thu, Apr 14, 2022	27.59	27.96	27.53	27.74
1299	NASDAQ	FTXN	Wed, Apr 13, 2022	27.63	27.80	27.17	27.68
1298	NASDAQ	FTXN	Tue, Apr 12, 2022	27.13	27.73	27.13	27.26
1297	NASDAQ	FTXN	Mon, Apr 11, 2022	27.24	27.24	26.58	26.72
1296	NASDAQ	FTXN	Fri, Apr 8, 2022	26.82	27.59	26.82	27.50
1295	NASDAQ	FTXN	Thu, Apr 7, 2022	26.65	26.87	26.05	26.79
1294	NASDAQ	FTXN	Wed, Apr 6, 2022	26.65	26.88	26.23	26.45
1293	NASDAQ	FTXN	Tue, Apr 5, 2022	27.20	27.39	26.37	26.42
1292	NASDAQ	FTXN	Mon, Apr 4, 2022	27.38	27.44	26.78	27.09
1291	NASDAQ	FTXN	Fri, Apr 1, 2022	26.63	27.08	26.55	27.03
1290	NASDAQ	FTXN	Thu, Mar 31, 2022	26.44	27.20	26.44	26.49
1289	NASDAQ	FTXN	Wed, Mar 30, 2022	26.81	27.11	26.65	26.76
1288	NASDAQ	FTXN	Tue, Mar 29, 2022	25.92	26.57	25.57	26.57
1287	NASDAQ	FTXN	Mon, Mar 28, 2022	26.73	26.74	26.33	26.58
1286	NASDAQ	FTXN	Fri, Mar 25, 2022	26.40	27.40	26.40	27.40
1285	NASDAQ	FTXN	Thu, Mar 24, 2022	26.69	26.88	26.52	26.67
1284	NASDAQ	FTXN	Wed, Mar 23, 2022	26.58	26.80	26.40	26.61
1283	NASDAQ	FTXN	Tue, Mar 22, 2022	26.28	26.30	25.71	26.11
1282	NASDAQ	FTXN	Mon, Mar 21, 2022	25.72	26.38	25.72	26.36
1281	NASDAQ	FTXN	Fri, Mar 18, 2022	25.14	25.31	25.05	25.31
1280	NASDAQ	FTXN	Thu, Mar 17, 2022	24.82	25.32	24.70	25.26
1279	NASDAQ	FTXN	Wed, Mar 16, 2022	24.28	24.45	23.86	24.24
1278	NASDAQ	FTXN	Tue, Mar 15, 2022	23.69	24.40	23.46	24.16
1277	NASDAQ	FTXN	Mon, Mar 14, 2022	25.06	25.18	24.21	24.58
1276	NASDAQ	FTXN	Fri, Mar 11, 2022	25.84	26.18	25.47	25.47
1275	NASDAQ	FTXN	Thu, Mar 10, 2022	25.62	26.18	25.46	26.11
1274	NASDAQ	FTXN	Wed, Mar 9, 2022	25.00	25.78	24.50	25.49
1273	NASDAQ	FTXN	Tue, Mar 8, 2022	26.30	26.95	25.20	25.75
1272	NASDAQ	FTXN	Mon, Mar 7, 2022	25.83	26.49	25.17	25.73
1271	NASDAQ	FTXN	Fri, Mar 4, 2022	24.75	25.53	24.75	25.47
1270	NASDAQ	FTXN	Thu, Mar 3, 2022	24.55	24.82	24.30	24.69
1269	NASDAQ	FTXN	Wed, Mar 2, 2022	24.60	24.92	24.42	24.68
1268	NASDAQ	FTXN	Tue, Mar 1, 2022	24.17	24.54	23.79	24.12
1267	NASDAQ	FTXN	Mon, Feb 28, 2022	23.01	23.89	22.98	23.83
1266	NASDAQ	FTXN	Fri, Feb 25, 2022	22.62	23.01	22.48	23.01
1265	NASDAQ	FTXN	Thu, Feb 24, 2022	22.95	22.95	21.92	22.56
1264	NASDAQ	FTXN	Wed, Feb 23, 2022	22.29	22.68	22.23	22.38
1263	NASDAQ	FTXN	Tue, Feb 22, 2022	23.23	23.23	21.78	22.10
1262	NASDAQ	FTXN	Fri, Feb 18, 2022	22.54	22.82	22.37	22.55
1261	NASDAQ	FTXN	Thu, Feb 17, 2022	22.80	23.15	22.67	22.82
1260	NASDAQ	FTXN	Wed, Feb 16, 2022	22.92	23.28	22.67	22.78
1259	NASDAQ	FTXN	Tue, Feb 15, 2022	22.44	22.72	22.23	22.62
1258	NASDAQ	FTXN	Mon, Feb 14, 2022	23.41	23.41	22.71	22.94
1257	NASDAQ	FTXN	Fri, Feb 11, 2022	22.96	23.56	22.85	23.50
1256	NASDAQ	FTXN	Thu, Feb 10, 2022	22.77	23.37	22.61	22.75
1255	NASDAQ	FTXN	Wed, Feb 9, 2022	22.60	23.00	22.57	22.89
1254	NASDAQ	FTXN	Tue, Feb 8, 2022	22.96	22.96	22.32	22.51
1253	NASDAQ	FTXN	Mon, Feb 7, 2022	22.96	23.28	22.67	23.04
1252	NASDAQ	FTXN	Fri, Feb 4, 2022	22.92	23.51	22.92	23.03
1251	NASDAQ	FTXN	Thu, Feb 3, 2022	22.88	22.96	22.46	22.77
1250	NASDAQ	FTXN	Wed, Feb 2, 2022	22.88	23.06	22.50	23.04
1249	NASDAQ	FTXN	Tue, Feb 1, 2022	21.94	22.89	21.82	22.88
1248	NASDAQ	FTXN	Mon, Jan 31, 2022	22.03	22.25	21.57	22.02
1247	NASDAQ	FTXN	Fri, Jan 28, 2022	21.96	22.22	21.49	22.08
1246	NASDAQ	FTXN	Thu, Jan 27, 2022	22.29	22.62	21.56	21.93
1245	NASDAQ	FTXN	Wed, Jan 26, 2022	22.37	22.51	21.63	21.83
1244	NASDAQ	FTXN	Tue, Jan 25, 2022	21.13	22.10	20.81	21.96
1243	NASDAQ	FTXN	Mon, Jan 24, 2022	20.44	21.34	20.04	21.25
1242	NASDAQ	FTXN	Fri, Jan 21, 2022	21.29	21.46	20.82	21.05
1241	NASDAQ	FTXN	Thu, Jan 20, 2022	21.94	22.40	21.54	21.54
1240	NASDAQ	FTXN	Wed, Jan 19, 2022	22.52	22.52	21.85	21.99
1239	NASDAQ	FTXN	Tue, Jan 18, 2022	22.87	22.90	22.07	22.30
1238	NASDAQ	FTXN	Fri, Jan 14, 2022	21.99	22.62	21.99	22.61
1237	NASDAQ	FTXN	Thu, Jan 13, 2022	22.15	22.38	21.85	21.91
1236	NASDAQ	FTXN	Wed, Jan 12, 2022	22.06	22.26	21.90	22.13
1235	NASDAQ	FTXN	Tue, Jan 11, 2022	21.36	22.00	21.06	21.91
1234	NASDAQ	FTXN	Mon, Jan 10, 2022	21.25	21.25	20.75	21.09
1233	NASDAQ	FTXN	Fri, Jan 7, 2022	21.24	21.32	21.00	21.20
1232	NASDAQ	FTXN	Thu, Jan 6, 2022	20.99	21.24	20.70	21.11
1231	NASDAQ	FTXN	Wed, Jan 5, 2022	21.03	21.24	20.48	20.48
1230	NASDAQ	FTXN	Tue, Jan 4, 2022	20.28	20.93	20.28	20.82
1229	NASDAQ	FTXN	Mon, Jan 3, 2022	19.51	20.11	19.51	20.02
1228	NASDAQ	FTXN	Fri, Dec 31, 2021	19.39	19.49	19.30	19.44
1227	NASDAQ	FTXN	Thu, Dec 30, 2021	19.75	19.81	19.36	19.36
1226	NASDAQ	FTXN	Wed, Dec 29, 2021	19.75	19.85	19.57	19.68
1225	NASDAQ	FTXN	Tue, Dec 28, 2021	19.86	20.11	19.65	19.71
1224	NASDAQ	FTXN	Mon, Dec 27, 2021	19.26	19.85	19.16	19.78
1223	NASDAQ	FTXN	Thu, Dec 23, 2021	19.30	19.49	19.20	19.20
1222	NASDAQ	FTXN	Wed, Dec 22, 2021	19.17	19.39	18.88	19.27
1221	NASDAQ	FTXN	Tue, Dec 21, 2021	18.80	19.21	18.79	19.12
1220	NASDAQ	FTXN	Mon, Dec 20, 2021	18.34	18.45	17.97	18.42
1219	NASDAQ	FTXN	Fri, Dec 17, 2021	18.97	19.09	18.55	18.69
1218	NASDAQ	FTXN	Thu, Dec 16, 2021	19.57	19.78	19.02	19.14
1217	NASDAQ	FTXN	Wed, Dec 15, 2021	19.38	19.39	18.49	19.21
1216	NASDAQ	FTXN	Tue, Dec 14, 2021	19.21	19.56	19.06	19.15
1215	NASDAQ	FTXN	Mon, Dec 13, 2021	19.97	19.98	19.28	19.28
1214	NASDAQ	FTXN	Fri, Dec 10, 2021	20.26	20.49	19.64	20.30
1213	NASDAQ	FTXN	Thu, Dec 9, 2021	20.09	20.64	19.88	20.00
1212	NASDAQ	FTXN	Wed, Dec 8, 2021	20.31	21.25	20.15	20.25
1211	NASDAQ	FTXN	Tue, Dec 7, 2021	19.81	20.33	19.78	20.12
1210	NASDAQ	FTXN	Mon, Dec 6, 2021	19.23	19.59	18.87	19.38
1209	NASDAQ	FTXN	Fri, Dec 3, 2021	19.44	19.63	18.73	18.96
1208	NASDAQ	FTXN	Thu, Dec 2, 2021	18.47	19.25	18.38	19.13
1207	NASDAQ	FTXN	Wed, Dec 1, 2021	19.86	19.86	18.58	18.61
1206	NASDAQ	FTXN	Tue, Nov 30, 2021	19.55	19.55	18.93	19.19
1205	NASDAQ	FTXN	Mon, Nov 29, 2021	20.36	20.39	19.85	19.92
1204	NASDAQ	FTXN	Fri, Nov 26, 2021	19.76	19.80	19.22	19.65
1203	NASDAQ	FTXN	Wed, Nov 24, 2021	20.55	20.92	20.46	20.84
1202	NASDAQ	FTXN	Tue, Nov 23, 2021	20.20	20.54	20.14	20.49
1201	NASDAQ	FTXN	Mon, Nov 22, 2021	19.59	20.24	19.59	19.80
1200	NASDAQ	FTXN	Fri, Nov 19, 2021	20.16	20.16	19.59	19.63
1199	NASDAQ	FTXN	Thu, Nov 18, 2021	20.54	20.66	20.20	20.52
1198	NASDAQ	FTXN	Wed, Nov 17, 2021	20.84	21.04	20.42	20.50
1197	NASDAQ	FTXN	Tue, Nov 16, 2021	21.13	21.13	20.75	21.02
1196	NASDAQ	FTXN	Mon, Nov 15, 2021	20.80	21.15	20.59	20.96
1195	NASDAQ	FTXN	Fri, Nov 12, 2021	20.92	20.99	20.72	20.85
1194	NASDAQ	FTXN	Thu, Nov 11, 2021	20.99	21.17	20.94	21.00
1193	NASDAQ	FTXN	Wed, Nov 10, 2021	21.56	21.56	20.49	20.75
1192	NASDAQ	FTXN	Tue, Nov 9, 2021	21.68	21.68	21.18	21.66
1191	NASDAQ	FTXN	Mon, Nov 8, 2021	21.74	21.94	21.57	21.73
1190	NASDAQ	FTXN	Fri, Nov 5, 2021	21.31	21.57	21.09	21.46
1189	NASDAQ	FTXN	Thu, Nov 4, 2021	21.50	21.62	20.83	21.09
1188	NASDAQ	FTXN	Wed, Nov 3, 2021	20.88	21.37	20.88	21.07
1187	NASDAQ	FTXN	Tue, Nov 2, 2021	21.40	21.55	21.15	21.21
1186	NASDAQ	FTXN	Mon, Nov 1, 2021	21.14	21.46	21.14	21.40
1185	NASDAQ	FTXN	Fri, Oct 29, 2021	21.04	21.30	20.68	20.88
1184	NASDAQ	FTXN	Thu, Oct 28, 2021	20.90	21.00	20.65	21.00
1183	NASDAQ	FTXN	Wed, Oct 27, 2021	21.43	21.49	20.88	20.96
1182	NASDAQ	FTXN	Tue, Oct 26, 2021	21.58	21.71	21.45	21.52
1181	NASDAQ	FTXN	Mon, Oct 25, 2021	21.27	21.61	21.27	21.51
1180	NASDAQ	FTXN	Fri, Oct 22, 2021	20.71	20.92	20.42	20.92
1179	NASDAQ	FTXN	Thu, Oct 21, 2021	20.93	20.93	20.38	20.53
1178	NASDAQ	FTXN	Wed, Oct 20, 2021	20.81	21.06	20.53	21.03
1177	NASDAQ	FTXN	Tue, Oct 19, 2021	20.88	21.08	20.65	20.82
1176	NASDAQ	FTXN	Mon, Oct 18, 2021	20.92	21.33	20.68	20.77
1175	NASDAQ	FTXN	Fri, Oct 15, 2021	20.84	21.00	20.66	20.66
1174	NASDAQ	FTXN	Thu, Oct 14, 2021	20.64	20.77	20.52	20.64
1173	NASDAQ	FTXN	Wed, Oct 13, 2021	20.26	20.38	19.85	20.35
1172	NASDAQ	FTXN	Tue, Oct 12, 2021	20.50	20.66	20.21	20.52
1171	NASDAQ	FTXN	Mon, Oct 11, 2021	20.87	20.95	20.43	20.44
1170	NASDAQ	FTXN	Fri, Oct 8, 2021	20.46	20.65	20.29	20.47
1169	NASDAQ	FTXN	Thu, Oct 7, 2021	19.65	20.22	19.58	20.09
1168	NASDAQ	FTXN	Wed, Oct 6, 2021	19.81	19.81	19.32	19.65
1167	NASDAQ	FTXN	Tue, Oct 5, 2021	20.38	20.50	19.70	20.08
1166	NASDAQ	FTXN	Mon, Oct 4, 2021	19.90	20.31	19.76	20.03
1165	NASDAQ	FTXN	Fri, Oct 1, 2021	19.07	19.58	19.07	19.49
1164	NASDAQ	FTXN	Thu, Sep 30, 2021	19.14	19.30	18.85	19.02
1163	NASDAQ	FTXN	Wed, Sep 29, 2021	18.92	19.27	18.61	19.13
1162	NASDAQ	FTXN	Tue, Sep 28, 2021	19.28	19.47	18.91	18.91
1161	NASDAQ	FTXN	Mon, Sep 27, 2021	18.47	19.12	18.47	19.08
1160	NASDAQ	FTXN	Fri, Sep 24, 2021	17.94	18.15	17.83	18.03
1159	NASDAQ	FTXN	Thu, Sep 23, 2021	17.54	18.01	17.54	18.00
1158	NASDAQ	FTXN	Wed, Sep 22, 2021	17.21	17.60	17.21	17.47
1157	NASDAQ	FTXN	Tue, Sep 21, 2021	16.98	17.03	16.65	16.95
1156	NASDAQ	FTXN	Mon, Sep 20, 2021	16.79	17.03	16.67	16.87
1155	NASDAQ	FTXN	Fri, Sep 17, 2021	17.45	17.69	17.33	17.35
1154	NASDAQ	FTXN	Thu, Sep 16, 2021	17.55	17.70	17.49	17.62
1153	NASDAQ	FTXN	Wed, Sep 15, 2021	17.19	17.86	17.19	17.83
1152	NASDAQ	FTXN	Tue, Sep 14, 2021	17.21	17.21	16.82	16.89
1151	NASDAQ	FTXN	Mon, Sep 13, 2021	17.06	17.29	17.06	17.17
1150	NASDAQ	FTXN	Fri, Sep 10, 2021	16.91	16.91	16.61	16.61
1149	NASDAQ	FTXN	Thu, Sep 9, 2021	16.55	16.81	16.54	16.68
1148	NASDAQ	FTXN	Wed, Sep 8, 2021	16.96	16.96	16.62	16.63
1147	NASDAQ	FTXN	Tue, Sep 7, 2021	16.71	16.92	16.66	16.74
1146	NASDAQ	FTXN	Fri, Sep 3, 2021	16.83	16.95	16.77	16.80
1145	NASDAQ	FTXN	Thu, Sep 2, 2021	16.50	16.96	16.50	16.84
1144	NASDAQ	FTXN	Wed, Sep 1, 2021	16.18	16.31	16.18	16.29
1143	NASDAQ	FTXN	Tue, Aug 31, 2021	16.40	16.43	16.18	16.29
1142	NASDAQ	FTXN	Mon, Aug 30, 2021	16.52	16.53	16.36	16.37
1141	NASDAQ	FTXN	Fri, Aug 27, 2021	16.02	16.62	16.02	16.49
1140	NASDAQ	FTXN	Thu, Aug 26, 2021	15.93	16.09	15.83	15.87
1139	NASDAQ	FTXN	Wed, Aug 25, 2021	15.85	16.21	15.84	16.10
1138	NASDAQ	FTXN	Tue, Aug 24, 2021	15.78	15.88	15.71	15.86
1137	NASDAQ	FTXN	Mon, Aug 23, 2021	15.55	15.60	15.48	15.59
1136	NASDAQ	FTXN	Fri, Aug 20, 2021	14.86	14.98	14.77	14.97
1135	NASDAQ	FTXN	Thu, Aug 19, 2021	15.04	15.08	14.78	14.94
1134	NASDAQ	FTXN	Wed, Aug 18, 2021	15.71	15.74	15.25	15.26
1133	NASDAQ	FTXN	Tue, Aug 17, 2021	15.69	15.86	15.69	15.70
1132	NASDAQ	FTXN	Mon, Aug 16, 2021	15.99	15.99	15.70	15.76
1131	NASDAQ	FTXN	Fri, Aug 13, 2021	16.49	16.50	16.14	16.14
1130	NASDAQ	FTXN	Thu, Aug 12, 2021	16.63	16.63	16.33	16.60
1129	NASDAQ	FTXN	Wed, Aug 11, 2021	16.26	16.57	16.26	16.56
1128	NASDAQ	FTXN	Tue, Aug 10, 2021	16.23	16.53	16.18	16.50
1127	NASDAQ	FTXN	Mon, Aug 9, 2021	16.15	16.22	15.96	16.05
1126	NASDAQ	FTXN	Fri, Aug 6, 2021	16.47	16.49	16.31	16.32
1125	NASDAQ	FTXN	Thu, Aug 5, 2021	16.17	16.45	16.14	16.16
1124	NASDAQ	FTXN	Wed, Aug 4, 2021	16.08	16.38	15.97	15.97
1123	NASDAQ	FTXN	Tue, Aug 3, 2021	16.16	16.51	15.93	16.45
1122	NASDAQ	FTXN	Mon, Aug 2, 2021	16.45	16.77	16.12	16.21
1121	NASDAQ	FTXN	Fri, Jul 30, 2021	16.53	16.55	16.34	16.41
1120	NASDAQ	FTXN	Thu, Jul 29, 2021	16.75	16.78	16.49	16.65
1119	NASDAQ	FTXN	Wed, Jul 28, 2021	16.50	16.72	16.30	16.60
1118	NASDAQ	FTXN	Tue, Jul 27, 2021	16.68	16.68	16.25	16.41
1117	NASDAQ	FTXN	Mon, Jul 26, 2021	16.35	16.82	16.35	16.80
1116	NASDAQ	FTXN	Fri, Jul 23, 2021	16.64	16.64	16.14	16.34
1115	NASDAQ	FTXN	Thu, Jul 22, 2021	16.70	16.70	16.35	16.48
1114	NASDAQ	FTXN	Wed, Jul 21, 2021	16.48	16.85	16.48	16.67
1113	NASDAQ	FTXN	Tue, Jul 20, 2021	15.71	16.20	15.71	16.09
1112	NASDAQ	FTXN	Mon, Jul 19, 2021	15.88	15.88	15.53	15.72
1111	NASDAQ	FTXN	Fri, Jul 16, 2021	17.03	17.03	16.33	16.38
1110	NASDAQ	FTXN	Thu, Jul 15, 2021	16.96	17.27	16.80	16.85
1109	NASDAQ	FTXN	Wed, Jul 14, 2021	17.94	18.06	17.16	17.23
1108	NASDAQ	FTXN	Tue, Jul 13, 2021	17.98	18.05	17.79	17.81
1107	NASDAQ	FTXN	Mon, Jul 12, 2021	18.04	18.16	18.00	18.05
1106	NASDAQ	FTXN	Fri, Jul 9, 2021	18.02	18.17	17.90	18.12
1105	NASDAQ	FTXN	Thu, Jul 8, 2021	17.28	17.96	17.28	17.77
1104	NASDAQ	FTXN	Wed, Jul 7, 2021	18.11	18.14	17.53	17.68
1103	NASDAQ	FTXN	Tue, Jul 6, 2021	18.23	18.30	17.88	18.00
1102	NASDAQ	FTXN	Fri, Jul 2, 2021	18.67	18.67	18.45	18.54
1101	NASDAQ	FTXN	Thu, Jul 1, 2021	18.72	18.85	18.50	18.74
1100	NASDAQ	FTXN	Wed, Jun 30, 2021	18.20	18.36	18.16	18.27
1099	NASDAQ	FTXN	Tue, Jun 29, 2021	18.26	18.35	17.96	18.01
1098	NASDAQ	FTXN	Mon, Jun 28, 2021	18.83	18.83	17.97	18.06
1097	NASDAQ	FTXN	Fri, Jun 25, 2021	18.65	18.83	18.63	18.77
1096	NASDAQ	FTXN	Thu, Jun 24, 2021	18.41	18.66	18.34	18.66
1095	NASDAQ	FTXN	Wed, Jun 23, 2021	18.44	18.69	18.37	18.37
1094	NASDAQ	FTXN	Tue, Jun 22, 2021	18.12	18.22	17.92	18.16
1093	NASDAQ	FTXN	Mon, Jun 21, 2021	17.53	18.18	17.53	18.09
1092	NASDAQ	FTXN	Fri, Jun 18, 2021	17.49	17.65	17.34	17.43
1091	NASDAQ	FTXN	Thu, Jun 17, 2021	18.50	18.50	17.53	17.75
1090	NASDAQ	FTXN	Wed, Jun 16, 2021	18.67	18.77	18.39	18.62
1089	NASDAQ	FTXN	Tue, Jun 15, 2021	18.41	18.77	18.39	18.68
1088	NASDAQ	FTXN	Mon, Jun 14, 2021	18.47	18.78	18.21	18.28
1087	NASDAQ	FTXN	Fri, Jun 11, 2021	18.50	18.66	18.47	18.49
1086	NASDAQ	FTXN	Thu, Jun 10, 2021	18.73	18.75	18.14	18.41
1085	NASDAQ	FTXN	Wed, Jun 9, 2021	18.63	18.73	18.46	18.51
1084	NASDAQ	FTXN	Tue, Jun 8, 2021	18.21	18.69	18.21	18.60
1083	NASDAQ	FTXN	Mon, Jun 7, 2021	18.57	18.57	18.46	18.52
1082	NASDAQ	FTXN	Fri, Jun 4, 2021	18.66	18.66	18.23	18.50
1081	NASDAQ	FTXN	Thu, Jun 3, 2021	18.42	18.56	18.18	18.46
1080	NASDAQ	FTXN	Wed, Jun 2, 2021	18.16	18.59	17.94	18.42
1079	NASDAQ	FTXN	Tue, Jun 1, 2021	17.39	18.00	17.39	17.95
1078	NASDAQ	FTXN	Fri, May 28, 2021	17.15	17.15	16.91	17.01
1077	NASDAQ	FTXN	Thu, May 27, 2021	17.08	17.08	16.91	16.95
1076	NASDAQ	FTXN	Wed, May 26, 2021	16.50	16.82	16.50	16.79
1075	NASDAQ	FTXN	Tue, May 25, 2021	16.93	16.93	16.47	16.52
1074	NASDAQ	FTXN	Mon, May 24, 2021	16.95	16.95	16.50	16.90
1073	NASDAQ	FTXN	Fri, May 21, 2021	17.25	17.25	16.75	16.77
1072	NASDAQ	FTXN	Thu, May 20, 2021	16.60	16.80	16.41	16.74
1071	NASDAQ	FTXN	Wed, May 19, 2021	16.78	16.78	16.44	16.73
1070	NASDAQ	FTXN	Tue, May 18, 2021	17.51	17.52	17.13	17.15
1069	NASDAQ	FTXN	Mon, May 17, 2021	17.13	17.41	16.92	17.39
1068	NASDAQ	FTXN	Fri, May 14, 2021	16.38	16.94	16.38	16.92
1067	NASDAQ	FTXN	Thu, May 13, 2021	16.55	16.71	15.96	16.21
1066	NASDAQ	FTXN	Wed, May 12, 2021	16.77	17.13	16.50	16.52
1065	NASDAQ	FTXN	Tue, May 11, 2021	16.47	16.68	16.28	16.58
1064	NASDAQ	FTXN	Mon, May 10, 2021	17.22	17.28	16.75	16.75
1063	NASDAQ	FTXN	Fri, May 7, 2021	16.39	16.88	16.38	16.88
1062	NASDAQ	FTXN	Thu, May 6, 2021	16.59	16.59	16.03	16.39
1061	NASDAQ	FTXN	Wed, May 5, 2021	16.20	16.52	16.20	16.43
1060	NASDAQ	FTXN	Tue, May 4, 2021	16.03	16.03	15.77	15.95
1059	NASDAQ	FTXN	Mon, May 3, 2021	15.75	15.98	15.75	15.97
1058	NASDAQ	FTXN	Fri, Apr 30, 2021	15.83	15.83	15.51	15.55
1057	NASDAQ	FTXN	Thu, Apr 29, 2021	16.24	16.24	15.92	16.01
1056	NASDAQ	FTXN	Wed, Apr 28, 2021	15.59	16.08	15.59	15.97
1055	NASDAQ	FTXN	Tue, Apr 27, 2021	15.20	15.47	15.20	15.44
1054	NASDAQ	FTXN	Mon, Apr 26, 2021	14.87	15.30	14.87	15.23
1053	NASDAQ	FTXN	Fri, Apr 23, 2021	14.80	14.97	14.79	14.93
1052	NASDAQ	FTXN	Thu, Apr 22, 2021	14.92	14.96	14.75	14.77
1051	NASDAQ	FTXN	Wed, Apr 21, 2021	14.52	14.97	14.52	14.91
1050	NASDAQ	FTXN	Tue, Apr 20, 2021	15.21	15.21	14.66	14.75
1049	NASDAQ	FTXN	Mon, Apr 19, 2021	15.10	15.41	15.07	15.19
1048	NASDAQ	FTXN	Fri, Apr 16, 2021	15.47	15.47	15.15	15.15
1047	NASDAQ	FTXN	Thu, Apr 15, 2021	15.56	15.56	15.33	15.42
1046	NASDAQ	FTXN	Wed, Apr 14, 2021	15.20	15.91	15.20	15.60
1045	NASDAQ	FTXN	Tue, Apr 13, 2021	14.89	15.08	14.82	15.01
1044	NASDAQ	FTXN	Mon, Apr 12, 2021	15.34	15.49	14.92	14.92
1043	NASDAQ	FTXN	Fri, Apr 9, 2021	15.51	15.51	15.23	15.25
1042	NASDAQ	FTXN	Thu, Apr 8, 2021	15.68	15.68	15.25	15.45
1041	NASDAQ	FTXN	Wed, Apr 7, 2021	15.72	16.41	15.63	16.41
1040	NASDAQ	FTXN	Tue, Apr 6, 2021	15.63	16.01	15.63	15.64
1039	NASDAQ	FTXN	Mon, Apr 5, 2021	16.13	16.13	15.50	15.61
1038	NASDAQ	FTXN	Thu, Apr 1, 2021	15.76	16.18	15.73	16.15
1037	NASDAQ	FTXN	Wed, Mar 31, 2021	15.60	15.62	15.43	15.55
1036	NASDAQ	FTXN	Tue, Mar 30, 2021	15.52	15.59	15.48	15.51
1035	NASDAQ	FTXN	Mon, Mar 29, 2021	16.00	16.00	15.56	15.74
1034	NASDAQ	FTXN	Fri, Mar 26, 2021	15.91	16.10	15.76	16.10
1033	NASDAQ	FTXN	Thu, Mar 25, 2021	15.06	15.45	14.74	15.45
1032	NASDAQ	FTXN	Wed, Mar 24, 2021	15.24	15.55	15.24	15.33
1031	NASDAQ	FTXN	Tue, Mar 23, 2021	15.12	15.37	14.87	14.98
1030	NASDAQ	FTXN	Mon, Mar 22, 2021	15.67	15.67	15.40	15.51
1029	NASDAQ	FTXN	Fri, Mar 19, 2021	15.47	15.87	15.32	15.70
1028	NASDAQ	FTXN	Thu, Mar 18, 2021	16.14	16.14	15.27	15.33
1027	NASDAQ	FTXN	Wed, Mar 17, 2021	16.20	16.28	16.03	16.23
1026	NASDAQ	FTXN	Tue, Mar 16, 2021	16.42	16.42	16.04	16.17
1025	NASDAQ	FTXN	Mon, Mar 15, 2021	16.47	16.62	16.34	16.52
1024	NASDAQ	FTXN	Fri, Mar 12, 2021	16.82	16.82	16.55	16.65
1023	NASDAQ	FTXN	Thu, Mar 11, 2021	16.74	16.85	16.58	16.76
1022	NASDAQ	FTXN	Wed, Mar 10, 2021	15.87	16.59	15.81	16.56
1021	NASDAQ	FTXN	Tue, Mar 9, 2021	16.20	16.23	15.78	15.88
1020	NASDAQ	FTXN	Mon, Mar 8, 2021	16.36	16.39	16.03	16.20
1019	NASDAQ	FTXN	Fri, Mar 5, 2021	16.45	16.45	15.80	16.30
1018	NASDAQ	FTXN	Thu, Mar 4, 2021	15.55	16.21	15.50	15.96
1017	NASDAQ	FTXN	Wed, Mar 3, 2021	15.52	15.77	15.43	15.48
1016	NASDAQ	FTXN	Tue, Mar 2, 2021	15.42	15.55	15.28	15.28
1015	NASDAQ	FTXN	Mon, Mar 1, 2021	15.12	15.30	15.12	15.28
1014	NASDAQ	FTXN	Fri, Feb 26, 2021	15.18	15.21	14.59	14.97
1013	NASDAQ	FTXN	Thu, Feb 25, 2021	16.12	16.13	15.27	15.37
1012	NASDAQ	FTXN	Wed, Feb 24, 2021	15.25	15.78	15.11	15.64
1011	NASDAQ	FTXN	Tue, Feb 23, 2021	14.84	15.08	14.20	15.01
1010	NASDAQ	FTXN	Mon, Feb 22, 2021	14.72	15.19	14.72	14.82
1009	NASDAQ	FTXN	Fri, Feb 19, 2021	14.48	14.63	14.40	14.57
1008	NASDAQ	FTXN	Thu, Feb 18, 2021	14.96	14.96	14.35	14.35
1007	NASDAQ	FTXN	Wed, Feb 17, 2021	14.93	15.09	14.63	15.03
1006	NASDAQ	FTXN	Tue, Feb 16, 2021	14.84	14.88	14.55	14.74
1005	NASDAQ	FTXN	Fri, Feb 12, 2021	13.89	14.34	13.89	14.34
1004	NASDAQ	FTXN	Thu, Feb 11, 2021	14.25	14.25	13.75	13.90
1003	NASDAQ	FTXN	Wed, Feb 10, 2021	14.00	14.20	13.81	14.17
1002	NASDAQ	FTXN	Tue, Feb 9, 2021	14.04	14.04	13.81	13.92
1001	NASDAQ	FTXN	Mon, Feb 8, 2021	13.74	14.11	13.74	14.04
1000	NASDAQ	FTXN	Fri, Feb 5, 2021	13.66	13.70	13.52	13.52
999	NASDAQ	FTXN	Thu, Feb 4, 2021	13.66	13.66	13.35	13.48
998	NASDAQ	FTXN	Wed, Feb 3, 2021	13.12	13.56	13.12	13.50
997	NASDAQ	FTXN	Tue, Feb 2, 2021	13.16	13.19	13.02	13.02
996	NASDAQ	FTXN	Mon, Feb 1, 2021	13.13	13.16	12.85	13.04
995	NASDAQ	FTXN	Fri, Jan 29, 2021	13.00	13.28	12.78	12.83
994	NASDAQ	FTXN	Thu, Jan 28, 2021	13.06	13.11	12.93	13.05
993	NASDAQ	FTXN	Wed, Jan 27, 2021	12.61	13.24	12.61	13.00
992	NASDAQ	FTXN	Tue, Jan 26, 2021	13.27	13.42	12.85	12.85
991	NASDAQ	FTXN	Mon, Jan 25, 2021	13.22	13.36	12.98	13.22
990	NASDAQ	FTXN	Fri, Jan 22, 2021	12.94	13.21	12.84	13.21
989	NASDAQ	FTXN	Thu, Jan 21, 2021	13.41	13.60	13.01	13.16
988	NASDAQ	FTXN	Wed, Jan 20, 2021	13.82	13.82	13.39	13.52
987	NASDAQ	FTXN	Tue, Jan 19, 2021	13.94	14.01	13.74	13.78
986	NASDAQ	FTXN	Fri, Jan 15, 2021	14.10	14.10	13.92	13.94
985	NASDAQ	FTXN	Thu, Jan 14, 2021	13.88	14.20	13.88	14.20
984	NASDAQ	FTXN	Wed, Jan 13, 2021	13.86	13.86	13.57	13.70
983	NASDAQ	FTXN	Tue, Jan 12, 2021	13.39	13.80	13.39	13.77
982	NASDAQ	FTXN	Mon, Jan 11, 2021	12.36	13.10	12.36	13.08
981	NASDAQ	FTXN	Fri, Jan 8, 2021	12.85	12.85	12.70	12.72
980	NASDAQ	FTXN	Thu, Jan 7, 2021	12.83	13.09	12.80	13.00
979	NASDAQ	FTXN	Wed, Jan 6, 2021	12.43	12.70	12.42	12.70
978	NASDAQ	FTXN	Tue, Jan 5, 2021	11.79	12.59	11.79	12.30
977	NASDAQ	FTXN	Mon, Jan 4, 2021	11.71	11.93	11.63	11.71
976	NASDAQ	FTXN	Thu, Dec 31, 2020	11.70	11.70	11.58	11.62
975	NASDAQ	FTXN	Wed, Dec 30, 2020	11.35	11.74	11.35	11.72
974	NASDAQ	FTXN	Tue, Dec 29, 2020	11.42	11.45	11.35	11.39
973	NASDAQ	FTXN	Mon, Dec 28, 2020	11.76	11.77	11.53	11.53
972	NASDAQ	FTXN	Thu, Dec 24, 2020	11.87	11.87	11.81	11.83
971	NASDAQ	FTXN	Wed, Dec 23, 2020	11.66	12.18	11.66	12.04
970	NASDAQ	FTXN	Tue, Dec 22, 2020	11.78	11.83	11.61	11.63
969	NASDAQ	FTXN	Mon, Dec 21, 2020	11.56	11.81	11.56	11.75
968	NASDAQ	FTXN	Fri, Dec 18, 2020	12.03	12.03	11.93	11.93
967	NASDAQ	FTXN	Thu, Dec 17, 2020	12.08	12.13	11.99	12.04
966	NASDAQ	FTXN	Wed, Dec 16, 2020	12.39	12.39	12.06	12.06
965	NASDAQ	FTXN	Tue, Dec 15, 2020	12.16	12.28	12.08	12.28
964	NASDAQ	FTXN	Mon, Dec 14, 2020	12.68	12.68	12.01	12.01
963	NASDAQ	FTXN	Fri, Dec 11, 2020	12.42	12.48	12.26	12.38
962	NASDAQ	FTXN	Thu, Dec 10, 2020	12.43	12.65	12.40	12.65
961	NASDAQ	FTXN	Wed, Dec 9, 2020	12.11	12.27	11.92	12.02
960	NASDAQ	FTXN	Tue, Dec 8, 2020	11.72	12.00	11.72	11.94
959	NASDAQ	FTXN	Mon, Dec 7, 2020	11.77	11.97	11.77	11.77
958	NASDAQ	FTXN	Fri, Dec 4, 2020	11.77	12.10	11.77	12.08
957	NASDAQ	FTXN	Thu, Dec 3, 2020	11.40	11.56	11.30	11.39
956	NASDAQ	FTXN	Wed, Dec 2, 2020	10.97	11.66	10.97	11.39
955	NASDAQ	FTXN	Tue, Dec 1, 2020	11.50	11.51	11.13	11.15
954	NASDAQ	FTXN	Mon, Nov 30, 2020	11.77	11.77	11.27	11.27
953	NASDAQ	FTXN	Fri, Nov 27, 2020	11.90	11.90	11.79	11.79
952	NASDAQ	FTXN	Wed, Nov 25, 2020	12.13	12.13	11.85	11.94
951	NASDAQ	FTXN	Tue, Nov 24, 2020	11.87	12.12	11.87	12.11
950	NASDAQ	FTXN	Mon, Nov 23, 2020	11.00	11.55	11.00	11.55
949	NASDAQ	FTXN	Fri, Nov 20, 2020	10.84	10.93	10.70	10.79
948	NASDAQ	FTXN	Thu, Nov 19, 2020	10.67	10.90	10.55	10.90
947	NASDAQ	FTXN	Wed, Nov 18, 2020	11.01	11.03	10.67	10.67
946	NASDAQ	FTXN	Tue, Nov 17, 2020	10.47	10.83	10.47	10.80
945	NASDAQ	FTXN	Mon, Nov 16, 2020	10.72	10.72	10.54	10.67
944	NASDAQ	FTXN	Fri, Nov 13, 2020	10.03	10.33	10.03	10.33
943	NASDAQ	FTXN	Thu, Nov 12, 2020	10.19	10.22	9.89	9.89
942	NASDAQ	FTXN	Wed, Nov 11, 2020	10.28	10.39	10.20	10.25
941	NASDAQ	FTXN	Tue, Nov 10, 2020	10.14	10.17	9.81	10.13
940	NASDAQ	FTXN	Mon, Nov 9, 2020	9.61	10.00	9.61	9.87
939	NASDAQ	FTXN	Fri, Nov 6, 2020	9.12	9.26	8.89	8.96
938	NASDAQ	FTXN	Thu, Nov 5, 2020	9.29	9.32	9.15	9.15
937	NASDAQ	FTXN	Wed, Nov 4, 2020	9.22	9.28	9.11	9.11
936	NASDAQ	FTXN	Tue, Nov 3, 2020	9.50	9.50	9.17	9.17
935	NASDAQ	FTXN	Mon, Nov 2, 2020	9.10	9.35	9.10	9.30
934	NASDAQ	FTXN	Fri, Oct 30, 2020	9.16	9.18	9.03	9.15
933	NASDAQ	FTXN	Thu, Oct 29, 2020	9.15	9.34	8.98	9.34
932	NASDAQ	FTXN	Wed, Oct 28, 2020	9.45	9.49	9.24	9.25
931	NASDAQ	FTXN	Tue, Oct 27, 2020	9.60	9.71	9.60	9.70
930	NASDAQ	FTXN	Mon, Oct 26, 2020	9.83	9.83	9.70	9.77
929	NASDAQ	FTXN	Fri, Oct 23, 2020	10.24	10.25	10.10	10.12
928	NASDAQ	FTXN	Thu, Oct 22, 2020	9.81	10.20	9.81	10.20
927	NASDAQ	FTXN	Wed, Oct 21, 2020	9.88	9.96	9.76	9.76
926	NASDAQ	FTXN	Tue, Oct 20, 2020	9.92	9.97	9.84	9.90
925	NASDAQ	FTXN	Mon, Oct 19, 2020	9.88	9.97	9.73	9.74
924	NASDAQ	FTXN	Fri, Oct 16, 2020	9.99	10.10	9.86	9.86
923	NASDAQ	FTXN	Thu, Oct 15, 2020	10.01	10.11	9.99	10.11
922	NASDAQ	FTXN	Wed, Oct 14, 2020	10.04	10.12	9.93	9.93
921	NASDAQ	FTXN	Tue, Oct 13, 2020	10.03	10.04	9.90	9.92
920	NASDAQ	FTXN	Mon, Oct 12, 2020	9.91	10.06	9.90	10.05
919	NASDAQ	FTXN	Fri, Oct 9, 2020	10.17	10.17	9.89	9.96
918	NASDAQ	FTXN	Thu, Oct 8, 2020	9.68	10.03	9.68	10.03
917	NASDAQ	FTXN	Wed, Oct 7, 2020	9.55	9.68	9.55	9.67
916	NASDAQ	FTXN	Tue, Oct 6, 2020	9.73	9.74	9.39	9.39
915	NASDAQ	FTXN	Mon, Oct 5, 2020	9.27	9.50	9.27	9.50
914	NASDAQ	FTXN	Fri, Oct 2, 2020	8.88	9.22	8.88	9.18
913	NASDAQ	FTXN	Thu, Oct 1, 2020	9.28	9.28	9.04	9.05
912	NASDAQ	FTXN	Wed, Sep 30, 2020	9.51	9.52	9.27	9.32
911	NASDAQ	FTXN	Tue, Sep 29, 2020	9.53	9.55	9.36	9.48
910	NASDAQ	FTXN	Mon, Sep 28, 2020	9.74	9.85	9.64	9.85
909	NASDAQ	FTXN	Fri, Sep 25, 2020	9.59	9.61	9.52	9.58
908	NASDAQ	FTXN	Thu, Sep 24, 2020	9.60	9.85	9.54	9.64
907	NASDAQ	FTXN	Wed, Sep 23, 2020	10.16	10.20	9.75	9.75
906	NASDAQ	FTXN	Tue, Sep 22, 2020	10.22	10.36	10.15	10.17
905	NASDAQ	FTXN	Mon, Sep 21, 2020	10.14	10.22	10.08	10.20
904	NASDAQ	FTXN	Fri, Sep 18, 2020	10.57	10.64	10.41	10.47
903	NASDAQ	FTXN	Thu, Sep 17, 2020	10.43	10.46	10.36	10.46
902	NASDAQ	FTXN	Wed, Sep 16, 2020	10.28	10.59	10.28	10.59
901	NASDAQ	FTXN	Tue, Sep 15, 2020	10.19	10.21	10.08	10.08
900	NASDAQ	FTXN	Mon, Sep 14, 2020	10.06	10.24	10.06	10.17
899	NASDAQ	FTXN	Fri, Sep 11, 2020	9.93	10.00	9.90	9.92
898	NASDAQ	FTXN	Thu, Sep 10, 2020	10.28	10.28	9.94	9.94
897	NASDAQ	FTXN	Wed, Sep 9, 2020	10.24	10.36	10.24	10.36
896	NASDAQ	FTXN	Tue, Sep 8, 2020	10.21	10.36	10.18	10.21
895	NASDAQ	FTXN	Fri, Sep 4, 2020	10.54	10.69	10.54	10.68
894	NASDAQ	FTXN	Thu, Sep 3, 2020	10.65	10.91	10.62	10.65
893	NASDAQ	FTXN	Wed, Sep 2, 2020	10.86	10.88	10.74	10.79
892	NASDAQ	FTXN	Tue, Sep 1, 2020	11.02	11.07	10.98	11.00
891	NASDAQ	FTXN	Mon, Aug 31, 2020	11.39	11.41	11.06	11.09
890	NASDAQ	FTXN	Fri, Aug 28, 2020	11.30	11.39	11.30	11.37
889	NASDAQ	FTXN	Thu, Aug 27, 2020	11.19	11.28	11.19	11.26
888	NASDAQ	FTXN	Wed, Aug 26, 2020	11.38	11.38	11.11	11.14
887	NASDAQ	FTXN	Tue, Aug 25, 2020	11.60	11.60	11.47	11.51
886	NASDAQ	FTXN	Mon, Aug 24, 2020	11.41	11.56	11.41	11.54
885	NASDAQ	FTXN	Fri, Aug 21, 2020	11.37	11.37	11.14	11.19
884	NASDAQ	FTXN	Thu, Aug 20, 2020	11.36	11.41	11.33	11.33
883	NASDAQ	FTXN	Wed, Aug 19, 2020	11.72	11.79	11.70	11.70
882	NASDAQ	FTXN	Tue, Aug 18, 2020	11.90	11.97	11.76	11.76
881	NASDAQ	FTXN	Mon, Aug 17, 2020	12.11	12.11	11.90	11.98
880	NASDAQ	FTXN	Fri, Aug 14, 2020	11.63	12.08	11.63	12.06
879	NASDAQ	FTXN	Thu, Aug 13, 2020	11.73	11.73	11.66	11.71
878	NASDAQ	FTXN	Wed, Aug 12, 2020	11.90	12.03	11.90	11.97
877	NASDAQ	FTXN	Tue, Aug 11, 2020	12.23	12.26	11.82	11.82
876	NASDAQ	FTXN	Mon, Aug 10, 2020	11.90	12.10	11.90	12.05
875	NASDAQ	FTXN	Fri, Aug 7, 2020	11.36	11.70	11.36	11.70
874	NASDAQ	FTXN	Thu, Aug 6, 2020	11.51	11.59	11.43	11.43
873	NASDAQ	FTXN	Wed, Aug 5, 2020	11.61	11.63	11.50	11.59
872	NASDAQ	FTXN	Tue, Aug 4, 2020	11.07	11.42	11.06	11.42
871	NASDAQ	FTXN	Mon, Aug 3, 2020	10.91	11.12	10.91	11.05
870	NASDAQ	FTXN	Fri, Jul 31, 2020	10.72	10.79	10.63	10.79
869	NASDAQ	FTXN	Thu, Jul 30, 2020	10.93	10.93	10.64	10.79
868	NASDAQ	FTXN	Wed, Jul 29, 2020	10.79	11.08	10.73	11.08
867	NASDAQ	FTXN	Tue, Jul 28, 2020	10.77	10.99	10.77	10.79
866	NASDAQ	FTXN	Mon, Jul 27, 2020	11.06	11.06	10.75	10.82
865	NASDAQ	FTXN	Fri, Jul 24, 2020	11.11	11.11	11.11	11.11
864	NASDAQ	FTXN	Thu, Jul 23, 2020	10.97	11.17	10.97	11.14
863	NASDAQ	FTXN	Wed, Jul 22, 2020	10.96	10.98	10.84	10.98
862	NASDAQ	FTXN	Tue, Jul 21, 2020	10.68	11.27	10.68	11.15
861	NASDAQ	FTXN	Mon, Jul 20, 2020	10.83	10.83	10.58	10.58
860	NASDAQ	FTXN	Fri, Jul 17, 2020	10.98	11.07	10.72	10.72
859	NASDAQ	FTXN	Thu, Jul 16, 2020	10.86	11.06	10.81	10.91
858	NASDAQ	FTXN	Wed, Jul 15, 2020	10.95	11.00	10.75	11.00
857	NASDAQ	FTXN	Tue, Jul 14, 2020	10.29	10.69	10.29	10.66
856	NASDAQ	FTXN	Mon, Jul 13, 2020	10.56	10.60	10.30	10.30
855	NASDAQ	FTXN	Fri, Jul 10, 2020	10.13	10.52	10.13	10.51
854	NASDAQ	FTXN	Thu, Jul 9, 2020	10.79	10.79	10.30	10.30
853	NASDAQ	FTXN	Wed, Jul 8, 2020	10.73	10.98	10.65	10.73
852	NASDAQ	FTXN	Tue, Jul 7, 2020	10.84	11.03	10.80	10.80
851	NASDAQ	FTXN	Mon, Jul 6, 2020	11.07	11.15	10.91	11.00
850	NASDAQ	FTXN	Thu, Jul 2, 2020	10.86	10.96	10.79	10.87
849	NASDAQ	FTXN	Wed, Jul 1, 2020	10.94	10.96	10.56	10.56
848	NASDAQ	FTXN	Tue, Jun 30, 2020	10.55	10.81	10.38	10.81
847	NASDAQ	FTXN	Mon, Jun 29, 2020	10.35	10.64	10.35	10.54
846	NASDAQ	FTXN	Fri, Jun 26, 2020	10.50	10.54	10.32	10.32
845	NASDAQ	FTXN	Thu, Jun 25, 2020	10.58	10.91	10.58	10.80
844	NASDAQ	FTXN	Wed, Jun 24, 2020	11.16	11.27	10.85	10.85
843	NASDAQ	FTXN	Tue, Jun 23, 2020	11.81	11.81	11.45	11.46
842	NASDAQ	FTXN	Mon, Jun 22, 2020	11.58	11.66	11.45	11.58
841	NASDAQ	FTXN	Fri, Jun 19, 2020	12.10	12.15	11.67	11.69
840	NASDAQ	FTXN	Thu, Jun 18, 2020	11.81	11.98	11.79	11.89
839	NASDAQ	FTXN	Wed, Jun 17, 2020	12.16	12.17	11.87	11.89
838	NASDAQ	FTXN	Tue, Jun 16, 2020	12.41	12.48	11.95	12.30
837	NASDAQ	FTXN	Mon, Jun 15, 2020	11.32	12.10	11.26	11.98
836	NASDAQ	FTXN	Fri, Jun 12, 2020	12.02	12.08	11.50	11.86
835	NASDAQ	FTXN	Thu, Jun 11, 2020	11.71	12.13	11.56	11.57
834	NASDAQ	FTXN	Wed, Jun 10, 2020	13.25	13.25	12.73	12.98
833	NASDAQ	FTXN	Tue, Jun 9, 2020	13.65	13.65	13.36	13.53
832	NASDAQ	FTXN	Mon, Jun 8, 2020	13.76	14.16	13.51	14.15
831	NASDAQ	FTXN	Fri, Jun 5, 2020	13.04	13.29	12.96	13.26
830	NASDAQ	FTXN	Thu, Jun 4, 2020	12.01	12.29	12.01	12.20
829	NASDAQ	FTXN	Wed, Jun 3, 2020	12.00	12.20	11.95	12.17
828	NASDAQ	FTXN	Tue, Jun 2, 2020	11.69	11.84	11.67	11.83
827	NASDAQ	FTXN	Mon, Jun 1, 2020	11.24	11.57	11.21	11.50
826	NASDAQ	FTXN	Fri, May 29, 2020	11.26	11.30	10.96	11.30
825	NASDAQ	FTXN	Thu, May 28, 2020	11.83	11.83	11.34	11.40
824	NASDAQ	FTXN	Wed, May 27, 2020	11.74	11.74	11.36	11.70
823	NASDAQ	FTXN	Tue, May 26, 2020	11.57	11.73	11.50	11.57
822	NASDAQ	FTXN	Fri, May 22, 2020	11.16	11.28	11.03	11.28
821	NASDAQ	FTXN	Thu, May 21, 2020	11.50	11.50	11.24	11.32
820	NASDAQ	FTXN	Wed, May 20, 2020	11.29	11.48	11.29	11.39
819	NASDAQ	FTXN	Tue, May 19, 2020	11.35	11.35	11.03	11.09
818	NASDAQ	FTXN	Mon, May 18, 2020	11.14	11.37	11.03	11.31
817	NASDAQ	FTXN	Fri, May 15, 2020	10.45	10.64	10.41	10.45
816	NASDAQ	FTXN	Thu, May 14, 2020	10.10	10.44	9.85	10.33
815	NASDAQ	FTXN	Wed, May 13, 2020	11.04	11.04	10.25	10.38
814	NASDAQ	FTXN	Tue, May 12, 2020	11.27	11.27	10.93	10.93
813	NASDAQ	FTXN	Mon, May 11, 2020	11.23	11.24	11.02	11.09
812	NASDAQ	FTXN	Fri, May 8, 2020	11.06	11.26	10.96	11.25
811	NASDAQ	FTXN	Thu, May 7, 2020	10.76	10.91	10.68	10.73
810	NASDAQ	FTXN	Wed, May 6, 2020	10.95	10.95	10.48	10.51
809	NASDAQ	FTXN	Tue, May 5, 2020	11.26	11.29	10.78	10.82
808	NASDAQ	FTXN	Mon, May 4, 2020	10.26	10.79	10.25	10.79
807	NASDAQ	FTXN	Fri, May 1, 2020	11.09	11.09	10.29	10.40
806	NASDAQ	FTXN	Thu, Apr 30, 2020	11.26	11.47	10.93	11.28
805	NASDAQ	FTXN	Wed, Apr 29, 2020	10.87	11.30	10.81	11.27
804	NASDAQ	FTXN	Tue, Apr 28, 2020	10.52	10.59	10.29	10.47
803	NASDAQ	FTXN	Mon, Apr 27, 2020	10.03	10.38	9.75	10.34
802	NASDAQ	FTXN	Fri, Apr 24, 2020	10.13	10.13	9.85	10.04
801	NASDAQ	FTXN	Thu, Apr 23, 2020	9.97	10.13	9.86	9.97
800	NASDAQ	FTXN	Wed, Apr 22, 2020	9.73	9.90	9.62	9.75
799	NASDAQ	FTXN	Tue, Apr 21, 2020	9.28	9.58	9.09	9.51
798	NASDAQ	FTXN	Mon, Apr 20, 2020	9.15	9.78	9.15	9.57
797	NASDAQ	FTXN	Fri, Apr 17, 2020	9.08	9.59	9.08	9.58
796	NASDAQ	FTXN	Thu, Apr 16, 2020	8.94	8.94	8.72	8.72
795	NASDAQ	FTXN	Wed, Apr 15, 2020	9.21	9.21	8.80	8.98
794	NASDAQ	FTXN	Tue, Apr 14, 2020	9.45	9.47	9.37	9.42
793	NASDAQ	FTXN	Mon, Apr 13, 2020	9.75	9.75	9.36	9.47
792	NASDAQ	FTXN	Thu, Apr 9, 2020	9.73	9.92	9.25	9.54
791	NASDAQ	FTXN	Wed, Apr 8, 2020	9.07	9.39	8.94	9.39
790	NASDAQ	FTXN	Tue, Apr 7, 2020	8.85	9.17	8.76	8.76
789	NASDAQ	FTXN	Mon, Apr 6, 2020	8.12	8.51	8.12	8.51
788	NASDAQ	FTXN	Fri, Apr 3, 2020	8.32	8.32	7.80	8.00
787	NASDAQ	FTXN	Thu, Apr 2, 2020	7.92	8.60	7.87	8.07
786	NASDAQ	FTXN	Wed, Apr 1, 2020	7.97	7.97	7.57	7.57
785	NASDAQ	FTXN	Tue, Mar 31, 2020	8.34	8.34	8.09	8.10
784	NASDAQ	FTXN	Mon, Mar 30, 2020	8.07	8.11	7.87	8.01
783	NASDAQ	FTXN	Fri, Mar 27, 2020	7.97	8.14	7.96	7.99
782	NASDAQ	FTXN	Thu, Mar 26, 2020	7.89	8.54	7.89	8.31
781	NASDAQ	FTXN	Wed, Mar 25, 2020	7.54	8.41	7.38	8.14
780	NASDAQ	FTXN	Tue, Mar 24, 2020	7.54	7.60	7.16	7.60
779	NASDAQ	FTXN	Mon, Mar 23, 2020	7.23	7.23	6.76	6.82
778	NASDAQ	FTXN	Fri, Mar 20, 2020	7.25	7.58	7.23	7.41
777	NASDAQ	FTXN	Thu, Mar 19, 2020	6.89	7.26	6.66	7.26
776	NASDAQ	FTXN	Wed, Mar 18, 2020	7.25	7.25	6.48	6.66
775	NASDAQ	FTXN	Tue, Mar 17, 2020	7.83	7.95	7.65	7.79
774	NASDAQ	FTXN	Mon, Mar 16, 2020	7.97	8.72	7.74	7.89
773	NASDAQ	FTXN	Fri, Mar 13, 2020	8.18	8.83	8.01	8.83
772	NASDAQ	FTXN	Thu, Mar 12, 2020	8.13	8.33	7.92	8.01
771	NASDAQ	FTXN	Wed, Mar 11, 2020	9.15	9.19	8.85	8.95
770	NASDAQ	FTXN	Tue, Mar 10, 2020	9.99	9.99	9.41	9.61
769	NASDAQ	FTXN	Mon, Mar 9, 2020	9.68	9.79	9.34	9.42
768	NASDAQ	FTXN	Fri, Mar 6, 2020	11.58	11.58	11.19	11.20
767	NASDAQ	FTXN	Thu, Mar 5, 2020	12.14	12.14	11.84	11.94
766	NASDAQ	FTXN	Wed, Mar 4, 2020	0.00	0.00	0.00	12.26
765	NASDAQ	FTXN	Tue, Mar 3, 2020	12.60	12.60	12.26	12.26
764	NASDAQ	FTXN	Mon, Mar 2, 2020	0.00	0.00	0.00	12.32
763	NASDAQ	FTXN	Fri, Feb 28, 2020	11.85	12.32	11.85	12.32
762	NASDAQ	FTXN	Thu, Feb 27, 2020	12.58	12.78	12.29	12.29
761	NASDAQ	FTXN	Wed, Feb 26, 2020	13.47	13.50	13.03	13.05
760	NASDAQ	FTXN	Tue, Feb 25, 2020	13.72	13.72	13.45	13.50
759	NASDAQ	FTXN	Mon, Feb 24, 2020	14.13	14.13	14.09	14.10
758	NASDAQ	FTXN	Fri, Feb 21, 2020	14.69	14.75	14.69	14.75
757	NASDAQ	FTXN	Thu, Feb 20, 2020	0.00	0.00	0.00	14.88
756	NASDAQ	FTXN	Wed, Feb 19, 2020	14.79	14.90	14.79	14.88
755	NASDAQ	FTXN	Tue, Feb 18, 2020	14.75	14.75	14.62	14.70
754	NASDAQ	FTXN	Fri, Feb 14, 2020	14.85	14.90	14.81	14.81
753	NASDAQ	FTXN	Thu, Feb 13, 2020	14.88	14.88	14.85	14.85
752	NASDAQ	FTXN	Wed, Feb 12, 2020	15.05	15.05	14.89	14.92
751	NASDAQ	FTXN	Tue, Feb 11, 2020	14.72	14.75	14.72	14.74
750	NASDAQ	FTXN	Mon, Feb 10, 2020	14.68	14.68	14.55	14.57
749	NASDAQ	FTXN	Fri, Feb 7, 2020	14.62	14.73	14.62	14.73
748	NASDAQ	FTXN	Thu, Feb 6, 2020	14.89	14.91	14.86	14.86
747	NASDAQ	FTXN	Wed, Feb 5, 2020	14.86	14.95	14.86	14.95
746	NASDAQ	FTXN	Tue, Feb 4, 2020	14.54	14.54	14.43	14.43
745	NASDAQ	FTXN	Mon, Feb 3, 2020	14.55	14.55	14.38	14.38
744	NASDAQ	FTXN	Fri, Jan 31, 2020	14.62	14.65	14.56	14.61
743	NASDAQ	FTXN	Thu, Jan 30, 2020	14.75	14.80	14.59	14.80
742	NASDAQ	FTXN	Wed, Jan 29, 2020	15.02	15.02	14.89	14.89
741	NASDAQ	FTXN	Tue, Jan 28, 2020	15.17	15.17	15.08	15.08
740	NASDAQ	FTXN	Mon, Jan 27, 2020	15.06	15.06	14.98	14.98
739	NASDAQ	FTXN	Fri, Jan 24, 2020	15.60	15.60	15.41	15.41
738	NASDAQ	FTXN	Thu, Jan 23, 2020	15.51	15.58	15.51	15.58
737	NASDAQ	FTXN	Wed, Jan 22, 2020	15.67	15.67	15.67	15.67
736	NASDAQ	FTXN	Tue, Jan 21, 2020	16.06	16.06	15.69	15.75
735	NASDAQ	FTXN	Fri, Jan 17, 2020	16.11	16.13	16.06	16.10
734	NASDAQ	FTXN	Thu, Jan 16, 2020	16.35	16.35	16.22	16.22
733	NASDAQ	FTXN	Wed, Jan 15, 2020	16.35	16.36	16.21	16.21
732	NASDAQ	FTXN	Tue, Jan 14, 2020	16.41	16.41	16.40	16.41
731	NASDAQ	FTXN	Mon, Jan 13, 2020	16.27	16.39	16.27	16.39
730	NASDAQ	FTXN	Fri, Jan 10, 2020	16.40	16.45	16.40	16.42
729	NASDAQ	FTXN	Thu, Jan 9, 2020	16.39	16.42	16.11	16.42
728	NASDAQ	FTXN	Wed, Jan 8, 2020	16.47	16.47	16.30	16.34
727	NASDAQ	FTXN	Tue, Jan 7, 2020	16.46	16.48	16.46	16.48
726	NASDAQ	FTXN	Mon, Jan 6, 2020	16.53	16.59	16.44	16.59
725	NASDAQ	FTXN	Fri, Jan 3, 2020	16.48	16.50	16.48	16.50
724	NASDAQ	FTXN	Thu, Jan 2, 2020	16.59	16.59	16.55	16.59
723	NASDAQ	FTXN	Tue, Dec 31, 2019	16.41	16.54	16.39	16.49
722	NASDAQ	FTXN	Mon, Dec 30, 2019	16.56	16.56	16.39	16.39
721	NASDAQ	FTXN	Fri, Dec 27, 2019	16.58	16.58	16.46	16.46
720	NASDAQ	FTXN	Thu, Dec 26, 2019	16.73	16.75	16.59	16.59
719	NASDAQ	FTXN	Tue, Dec 24, 2019	16.70	16.71	16.62	16.62
718	NASDAQ	FTXN	Mon, Dec 23, 2019	16.52	16.69	16.52	16.67
717	NASDAQ	FTXN	Fri, Dec 20, 2019	16.42	16.50	16.42	16.45
716	NASDAQ	FTXN	Thu, Dec 19, 2019	16.39	16.44	16.34	16.37
715	NASDAQ	FTXN	Wed, Dec 18, 2019	16.29	16.39	16.29	16.36
714	NASDAQ	FTXN	Tue, Dec 17, 2019	16.32	16.35	16.24	16.25
713	NASDAQ	FTXN	Mon, Dec 16, 2019	16.18	16.20	16.17	16.20
712	NASDAQ	FTXN	Fri, Dec 13, 2019	16.15	16.15	15.89	15.89
711	NASDAQ	FTXN	Thu, Dec 12, 2019	15.97	16.14	15.97	16.12
710	NASDAQ	FTXN	Wed, Dec 11, 2019	0.00	0.00	0.00	15.57
709	NASDAQ	FTXN	Tue, Dec 10, 2019	0.00	0.00	0.00	15.57
708	NASDAQ	FTXN	Mon, Dec 9, 2019	0.00	0.00	0.00	15.57
707	NASDAQ	FTXN	Fri, Dec 6, 2019	0.00	0.00	0.00	15.57
706	NASDAQ	FTXN	Thu, Dec 5, 2019	0.00	0.00	0.00	15.57
705	NASDAQ	FTXN	Wed, Dec 4, 2019	15.59	15.59	15.55	15.57
704	NASDAQ	FTXN	Tue, Dec 3, 2019	15.40	15.45	15.37	15.37
703	NASDAQ	FTXN	Mon, Dec 2, 2019	15.72	15.72	15.57	15.57
702	NASDAQ	FTXN	Fri, Nov 29, 2019	0.00	0.00	0.00	15.77
701	NASDAQ	FTXN	Wed, Nov 27, 2019	15.70	15.77	15.70	15.77
700	NASDAQ	FTXN	Tue, Nov 26, 2019	15.76	15.87	15.73	15.74
699	NASDAQ	FTXN	Mon, Nov 25, 2019	0.00	0.00	0.00	15.88
698	NASDAQ	FTXN	Fri, Nov 22, 2019	15.88	15.95	15.88	15.88
697	NASDAQ	FTXN	Thu, Nov 21, 2019	15.84	15.93	15.84	15.93
696	NASDAQ	FTXN	Wed, Nov 20, 2019	15.51	15.77	15.49	15.71
695	NASDAQ	FTXN	Tue, Nov 19, 2019	15.67	15.68	15.60	15.60
694	NASDAQ	FTXN	Mon, Nov 18, 2019	15.92	15.92	15.84	15.85
693	NASDAQ	FTXN	Fri, Nov 15, 2019	16.10	16.10	16.10	16.10
692	NASDAQ	FTXN	Thu, Nov 14, 2019	15.94	15.94	15.94	15.94
691	NASDAQ	FTXN	Wed, Nov 13, 2019	0.00	0.00	0.00	16.27
690	NASDAQ	FTXN	Tue, Nov 12, 2019	0.00	0.00	0.00	16.27
689	NASDAQ	FTXN	Mon, Nov 11, 2019	0.00	0.00	0.00	16.27
688	NASDAQ	FTXN	Fri, Nov 8, 2019	0.00	0.00	0.00	16.27
687	NASDAQ	FTXN	Thu, Nov 7, 2019	16.26	16.28	16.25	16.27
686	NASDAQ	FTXN	Wed, Nov 6, 2019	0.00	0.00	0.00	16.42
685	NASDAQ	FTXN	Tue, Nov 5, 2019	16.34	16.42	16.34	16.42
684	NASDAQ	FTXN	Mon, Nov 4, 2019	16.25	16.50	16.25	16.47
683	NASDAQ	FTXN	Fri, Nov 1, 2019	15.96	16.03	15.96	16.03
682	NASDAQ	FTXN	Thu, Oct 31, 2019	15.52	15.63	15.52	15.63
681	NASDAQ	FTXN	Wed, Oct 30, 2019	15.95	15.95	15.81	15.81
680	NASDAQ	FTXN	Tue, Oct 29, 2019	15.81	16.08	15.81	16.08
679	NASDAQ	FTXN	Mon, Oct 28, 2019	16.22	16.22	15.95	15.95
678	NASDAQ	FTXN	Fri, Oct 25, 2019	15.92	16.05	15.92	16.05
677	NASDAQ	FTXN	Thu, Oct 24, 2019	15.81	15.82	15.81	15.82
676	NASDAQ	FTXN	Wed, Oct 23, 2019	15.65	15.90	15.65	15.90
675	NASDAQ	FTXN	Tue, Oct 22, 2019	15.71	15.93	15.71	15.76
674	NASDAQ	FTXN	Mon, Oct 21, 2019	15.45	15.53	15.45	15.53
673	NASDAQ	FTXN	Fri, Oct 18, 2019	15.40	15.40	15.36	15.40
672	NASDAQ	FTXN	Thu, Oct 17, 2019	15.30	15.44	15.30	15.43
671	NASDAQ	FTXN	Wed, Oct 16, 2019	0.00	0.00	0.00	15.58
670	NASDAQ	FTXN	Tue, Oct 15, 2019	15.55	15.70	15.50	15.58
669	NASDAQ	FTXN	Mon, Oct 14, 2019	15.40	15.40	15.40	15.40
668	NASDAQ	FTXN	Fri, Oct 11, 2019	15.56	15.64	15.56	15.64
667	NASDAQ	FTXN	Thu, Oct 10, 2019	15.32	15.32	15.32	15.32
666	NASDAQ	FTXN	Wed, Oct 9, 2019	15.23	15.30	15.23	15.26
665	NASDAQ	FTXN	Tue, Oct 8, 2019	15.18	15.25	15.17	15.17
664	NASDAQ	FTXN	Mon, Oct 7, 2019	15.57	15.61	15.46	15.46
663	NASDAQ	FTXN	Fri, Oct 4, 2019	15.42	15.55	15.42	15.55
662	NASDAQ	FTXN	Thu, Oct 3, 2019	15.18	15.41	15.18	15.41
661	NASDAQ	FTXN	Wed, Oct 2, 2019	15.36	15.43	15.36	15.42
660	NASDAQ	FTXN	Tue, Oct 1, 2019	15.99	15.99	15.72	15.75
659	NASDAQ	FTXN	Mon, Sep 30, 2019	0.00	0.00	0.00	16.08
658	NASDAQ	FTXN	Fri, Sep 27, 2019	16.15	16.18	16.08	16.08
657	NASDAQ	FTXN	Thu, Sep 26, 2019	16.08	16.16	16.08	16.16
656	NASDAQ	FTXN	Wed, Sep 25, 2019	16.29	16.29	16.27	16.29
655	NASDAQ	FTXN	Tue, Sep 24, 2019	16.66	16.66	16.24	16.37
654	NASDAQ	FTXN	Mon, Sep 23, 2019	16.65	16.66	16.65	16.66
653	NASDAQ	FTXN	Fri, Sep 20, 2019	16.67	16.67	16.65	16.65
652	NASDAQ	FTXN	Thu, Sep 19, 2019	0.00	0.00	0.00	16.66
651	NASDAQ	FTXN	Wed, Sep 18, 2019	16.70	16.70	16.66	16.66
650	NASDAQ	FTXN	Tue, Sep 17, 2019	17.10	17.10	16.75	16.76
649	NASDAQ	FTXN	Mon, Sep 16, 2019	17.17	17.24	16.95	17.20
648	NASDAQ	FTXN	Fri, Sep 13, 2019	16.31	16.31	16.31	16.31
647	NASDAQ	FTXN	Thu, Sep 12, 2019	16.24	16.25	16.20	16.21
646	NASDAQ	FTXN	Wed, Sep 11, 2019	16.43	16.43	16.22	16.38
645	NASDAQ	FTXN	Tue, Sep 10, 2019	16.27	16.53	16.27	16.42
644	NASDAQ	FTXN	Mon, Sep 9, 2019	15.98	16.17	15.98	16.17
643	NASDAQ	FTXN	Fri, Sep 6, 2019	15.54	15.68	15.54	15.67
642	NASDAQ	FTXN	Thu, Sep 5, 2019	15.63	15.81	15.63	15.72
641	NASDAQ	FTXN	Wed, Sep 4, 2019	15.34	15.46	15.34	15.42
640	NASDAQ	FTXN	Tue, Sep 3, 2019	14.92	15.09	14.92	15.09
639	NASDAQ	FTXN	Fri, Aug 30, 2019	15.27	15.27	15.18	15.20
638	NASDAQ	FTXN	Thu, Aug 29, 2019	15.25	15.40	15.25	15.40
637	NASDAQ	FTXN	Wed, Aug 28, 2019	15.00	15.18	15.00	15.18
636	NASDAQ	FTXN	Tue, Aug 27, 2019	14.89	14.89	14.82	14.82
635	NASDAQ	FTXN	Mon, Aug 26, 2019	14.94	15.00	14.91	15.00
634	NASDAQ	FTXN	Fri, Aug 23, 2019	15.29	15.29	14.77	14.82
633	NASDAQ	FTXN	Thu, Aug 22, 2019	15.61	15.61	15.50	15.50
632	NASDAQ	FTXN	Wed, Aug 21, 2019	15.65	15.65	15.53	15.55
631	NASDAQ	FTXN	Tue, Aug 20, 2019	15.47	15.50	15.46	15.48
630	NASDAQ	FTXN	Mon, Aug 19, 2019	15.38	15.56	15.38	15.56
629	NASDAQ	FTXN	Fri, Aug 16, 2019	15.13	15.26	15.12	15.25
628	NASDAQ	FTXN	Thu, Aug 15, 2019	14.99	15.02	14.87	15.02
627	NASDAQ	FTXN	Wed, Aug 14, 2019	15.26	15.26	15.04	15.11
626	NASDAQ	FTXN	Tue, Aug 13, 2019	0.00	0.00	0.00	15.54
625	NASDAQ	FTXN	Mon, Aug 12, 2019	15.58	15.58	15.54	15.54
624	NASDAQ	FTXN	Fri, Aug 9, 2019	15.88	15.88	15.76	15.78
623	NASDAQ	FTXN	Thu, Aug 8, 2019	15.67	15.79	15.67	15.79
622	NASDAQ	FTXN	Wed, Aug 7, 2019	15.38	15.64	15.33	15.64
621	NASDAQ	FTXN	Tue, Aug 6, 2019	15.68	15.68	15.51	15.62
620	NASDAQ	FTXN	Mon, Aug 5, 2019	15.82	15.88	15.76	15.76
619	NASDAQ	FTXN	Fri, Aug 2, 2019	16.25	16.28	16.22	16.23
618	NASDAQ	FTXN	Thu, Aug 1, 2019	16.65	16.67	16.50	16.50
617	NASDAQ	FTXN	Wed, Jul 31, 2019	16.86	17.04	16.74	16.75
616	NASDAQ	FTXN	Tue, Jul 30, 2019	16.41	16.80	16.41	16.80
615	NASDAQ	FTXN	Mon, Jul 29, 2019	16.36	16.46	16.36	16.46
614	NASDAQ	FTXN	Fri, Jul 26, 2019	16.62	16.64	16.50	16.55
613	NASDAQ	FTXN	Thu, Jul 25, 2019	16.73	16.73	16.70	16.73
612	NASDAQ	FTXN	Wed, Jul 24, 2019	17.00	17.06	16.94	16.97
611	NASDAQ	FTXN	Tue, Jul 23, 2019	16.93	16.93	16.87	16.91
610	NASDAQ	FTXN	Mon, Jul 22, 2019	16.85	16.91	16.85	16.91
609	NASDAQ	FTXN	Fri, Jul 19, 2019	16.87	16.91	16.87	16.91
608	NASDAQ	FTXN	Thu, Jul 18, 2019	0.00	0.00	0.00	16.95
607	NASDAQ	FTXN	Wed, Jul 17, 2019	17.16	17.16	16.95	16.95
606	NASDAQ	FTXN	Tue, Jul 16, 2019	17.14	17.14	17.08	17.08
605	NASDAQ	FTXN	Mon, Jul 15, 2019	17.49	17.49	17.49	17.49
604	NASDAQ	FTXN	Fri, Jul 12, 2019	17.63	17.65	17.59	17.65
603	NASDAQ	FTXN	Thu, Jul 11, 2019	17.60	17.60	17.52	17.52
602	NASDAQ	FTXN	Wed, Jul 10, 2019	17.52	17.69	17.52	17.69
601	NASDAQ	FTXN	Tue, Jul 9, 2019	17.39	17.45	17.39	17.43
600	NASDAQ	FTXN	Mon, Jul 8, 2019	17.37	17.47	17.37	17.47
599	NASDAQ	FTXN	Fri, Jul 5, 2019	17.40	17.43	17.40	17.42
598	NASDAQ	FTXN	Wed, Jul 3, 2019	17.39	17.42	17.39	17.42
597	NASDAQ	FTXN	Tue, Jul 2, 2019	17.35	17.38	17.32	17.32
596	NASDAQ	FTXN	Mon, Jul 1, 2019	17.69	17.79	17.58	17.58
595	NASDAQ	FTXN	Fri, Jun 28, 2019	17.43	17.43	17.43	17.43
594	NASDAQ	FTXN	Thu, Jun 27, 2019	17.40	17.40	17.25	17.25
593	NASDAQ	FTXN	Wed, Jun 26, 2019	17.40	17.50	17.30	17.43
592	NASDAQ	FTXN	Tue, Jun 25, 2019	17.25	17.25	17.13	17.14
591	NASDAQ	FTXN	Mon, Jun 24, 2019	17.34	17.34	17.27	17.31
590	NASDAQ	FTXN	Fri, Jun 21, 2019	17.41	17.41	17.41	17.41
589	NASDAQ	FTXN	Thu, Jun 20, 2019	17.40	17.44	17.36	17.38
588	NASDAQ	FTXN	Wed, Jun 19, 2019	17.00	17.13	16.97	17.05
587	NASDAQ	FTXN	Tue, Jun 18, 2019	17.05	17.05	16.98	17.03
586	NASDAQ	FTXN	Mon, Jun 17, 2019	16.76	16.86	16.76	16.86
585	NASDAQ	FTXN	Fri, Jun 14, 2019	16.69	16.69	16.63	16.63
584	NASDAQ	FTXN	Thu, Jun 13, 2019	16.92	16.92	16.92	16.92
583	NASDAQ	FTXN	Wed, Jun 12, 2019	16.87	16.87	16.77	16.80
582	NASDAQ	FTXN	Tue, Jun 11, 2019	17.11	17.11	17.10	17.10
581	NASDAQ	FTXN	Mon, Jun 10, 2019	17.20	17.27	17.08	17.11
580	NASDAQ	FTXN	Fri, Jun 7, 2019	17.27	17.27	17.22	17.22
579	NASDAQ	FTXN	Thu, Jun 6, 2019	16.95	17.11	16.95	17.11
578	NASDAQ	FTXN	Wed, Jun 5, 2019	16.87	16.91	16.87	16.90
577	NASDAQ	FTXN	Tue, Jun 4, 2019	16.85	17.07	16.85	17.00
576	NASDAQ	FTXN	Mon, Jun 3, 2019	16.64	16.73	16.64	16.73
575	NASDAQ	FTXN	Fri, May 31, 2019	16.49	16.67	16.49	16.57
574	NASDAQ	FTXN	Thu, May 30, 2019	16.94	16.94	16.73	16.73
573	NASDAQ	FTXN	Wed, May 29, 2019	16.82	16.82	16.80	16.80
572	NASDAQ	FTXN	Tue, May 28, 2019	17.06	17.06	17.01	17.01
571	NASDAQ	FTXN	Fri, May 24, 2019	17.16	17.18	17.12	17.18
570	NASDAQ	FTXN	Thu, May 23, 2019	17.19	17.25	17.19	17.22
569	NASDAQ	FTXN	Wed, May 22, 2019	18.00	18.00	17.76	17.81
568	NASDAQ	FTXN	Tue, May 21, 2019	17.89	18.15	17.89	18.15
567	NASDAQ	FTXN	Mon, May 20, 2019	17.91	17.93	17.85	17.85
566	NASDAQ	FTXN	Fri, May 17, 2019	18.23	18.23	17.98	17.98
565	NASDAQ	FTXN	Thu, May 16, 2019	18.29	18.29	18.27	18.27
564	NASDAQ	FTXN	Wed, May 15, 2019	17.86	17.96	17.86	17.96
563	NASDAQ	FTXN	Tue, May 14, 2019	17.89	18.13	17.89	18.00
562	NASDAQ	FTXN	Mon, May 13, 2019	17.85	17.85	17.59	17.76
561	NASDAQ	FTXN	Fri, May 10, 2019	17.99	17.99	17.95	17.95
560	NASDAQ	FTXN	Thu, May 9, 2019	17.94	17.94	17.87	17.87
559	NASDAQ	FTXN	Wed, May 8, 2019	17.85	18.09	17.85	18.03
558	NASDAQ	FTXN	Tue, May 7, 2019	17.74	17.82	17.70	17.82
557	NASDAQ	FTXN	Mon, May 6, 2019	17.90	18.02	17.90	18.02
556	NASDAQ	FTXN	Fri, May 3, 2019	17.80	18.07	17.80	18.07
555	NASDAQ	FTXN	Thu, May 2, 2019	17.96	17.96	17.69	17.81
554	NASDAQ	FTXN	Wed, May 1, 2019	18.36	18.44	18.20	18.20
553	NASDAQ	FTXN	Tue, Apr 30, 2019	18.70	18.70	18.43	18.43
552	NASDAQ	FTXN	Mon, Apr 29, 2019	18.55	18.59	18.51	18.59
551	NASDAQ	FTXN	Fri, Apr 26, 2019	18.73	18.73	18.50	18.65
550	NASDAQ	FTXN	Thu, Apr 25, 2019	18.96	18.96	18.80	18.80
549	NASDAQ	FTXN	Wed, Apr 24, 2019	18.98	19.11	18.95	18.95
548	NASDAQ	FTXN	Tue, Apr 23, 2019	19.26	19.26	19.19	19.19
547	NASDAQ	FTXN	Mon, Apr 22, 2019	19.00	19.27	19.00	19.19
546	NASDAQ	FTXN	Thu, Apr 18, 2019	19.04	19.04	18.81	18.81
545	NASDAQ	FTXN	Wed, Apr 17, 2019	19.10	19.11	19.03	19.03
544	NASDAQ	FTXN	Tue, Apr 16, 2019	19.07	19.10	18.97	19.10
543	NASDAQ	FTXN	Mon, Apr 15, 2019	19.13	19.17	18.97	19.08
542	NASDAQ	FTXN	Fri, Apr 12, 2019	19.57	19.57	19.19	19.25
541	NASDAQ	FTXN	Thu, Apr 11, 2019	19.25	19.25	18.98	19.04
540	NASDAQ	FTXN	Wed, Apr 10, 2019	19.19	19.19	19.19	19.19
539	NASDAQ	FTXN	Tue, Apr 9, 2019	19.19	19.19	19.19	19.19
538	NASDAQ	FTXN	Mon, Apr 8, 2019	19.42	19.42	19.42	19.42
537	NASDAQ	FTXN	Fri, Apr 5, 2019	18.79	19.31	18.79	19.31
536	NASDAQ	FTXN	Thu, Apr 4, 2019	18.64	18.79	18.64	18.79
535	NASDAQ	FTXN	Wed, Apr 3, 2019	18.97	18.97	18.69	18.69
534	NASDAQ	FTXN	Tue, Apr 2, 2019	19.05	19.05	18.94	18.97
533	NASDAQ	FTXN	Mon, Apr 1, 2019	19.07	19.10	19.07	19.09
532	NASDAQ	FTXN	Fri, Mar 29, 2019	19.16	19.16	18.92	18.92
531	NASDAQ	FTXN	Thu, Mar 28, 2019	18.82	18.89	18.82	18.89
530	NASDAQ	FTXN	Wed, Mar 27, 2019	18.92	18.92	18.86	18.87
529	NASDAQ	FTXN	Tue, Mar 26, 2019	18.88	19.02	18.88	19.02
528	NASDAQ	FTXN	Mon, Mar 25, 2019	18.61	18.74	18.61	18.67
527	NASDAQ	FTXN	Fri, Mar 22, 2019	19.24	19.24	18.80	18.84
526	NASDAQ	FTXN	Thu, Mar 21, 2019	19.12	19.17	19.12	19.17
525	NASDAQ	FTXN	Wed, Mar 20, 2019	19.00	19.36	19.00	19.36
524	NASDAQ	FTXN	Tue, Mar 19, 2019	19.11	19.15	19.11	19.14
523	NASDAQ	FTXN	Mon, Mar 18, 2019	19.00	19.05	18.97	19.05
522	NASDAQ	FTXN	Fri, Mar 15, 2019	18.80	18.87	18.80	18.84
521	NASDAQ	FTXN	Thu, Mar 14, 2019	18.91	18.91	18.89	18.89
520	NASDAQ	FTXN	Wed, Mar 13, 2019	18.77	18.77	18.67	18.67
519	NASDAQ	FTXN	Tue, Mar 12, 2019	18.39	18.62	18.39	18.53
518	NASDAQ	FTXN	Mon, Mar 11, 2019	18.33	18.33	18.29	18.29
517	NASDAQ	FTXN	Fri, Mar 8, 2019	18.00	18.04	17.88	17.96
516	NASDAQ	FTXN	Thu, Mar 7, 2019	18.50	18.61	18.49	18.49
515	NASDAQ	FTXN	Wed, Mar 6, 2019	18.68	18.73	18.62	18.62
514	NASDAQ	FTXN	Tue, Mar 5, 2019	18.90	18.91	18.78	18.88
513	NASDAQ	FTXN	Mon, Mar 4, 2019	18.99	19.02	18.75	18.88
512	NASDAQ	FTXN	Fri, Mar 1, 2019	18.45	18.86	18.45	18.86
511	NASDAQ	FTXN	Thu, Feb 28, 2019	18.45	18.46	18.44	18.45
510	NASDAQ	FTXN	Wed, Feb 27, 2019	18.74	18.82	18.74	18.80
509	NASDAQ	FTXN	Tue, Feb 26, 2019	18.98	18.98	18.76	18.79
508	NASDAQ	FTXN	Mon, Feb 25, 2019	18.93	18.95	18.87	18.95
507	NASDAQ	FTXN	Fri, Feb 22, 2019	19.05	19.05	18.84	18.84
506	NASDAQ	FTXN	Thu, Feb 21, 2019	18.92	18.95	18.80	18.80
505	NASDAQ	FTXN	Wed, Feb 20, 2019	19.17	19.28	19.17	19.25
504	NASDAQ	FTXN	Tue, Feb 19, 2019	19.15	19.25	19.15	19.19
503	NASDAQ	FTXN	Fri, Feb 15, 2019	19.08	19.12	18.95	19.10
502	NASDAQ	FTXN	Thu, Feb 14, 2019	18.72	18.84	18.68	18.84
501	NASDAQ	FTXN	Wed, Feb 13, 2019	18.72	18.72	18.72	18.72
500	NASDAQ	FTXN	Tue, Feb 12, 2019	18.44	18.50	18.42	18.42
499	NASDAQ	FTXN	Mon, Feb 11, 2019	18.01	18.20	18.01	18.15
498	NASDAQ	FTXN	Fri, Feb 8, 2019	17.93	17.93	17.72	17.77
497	NASDAQ	FTXN	Thu, Feb 7, 2019	18.23	18.23	18.04	18.05
496	NASDAQ	FTXN	Wed, Feb 6, 2019	19.04	19.04	18.68	18.68
495	NASDAQ	FTXN	Tue, Feb 5, 2019	18.86	18.93	18.86	18.93
494	NASDAQ	FTXN	Mon, Feb 4, 2019	18.76	18.88	18.72	18.88
493	NASDAQ	FTXN	Fri, Feb 1, 2019	18.70	19.01	18.70	18.88
492	NASDAQ	FTXN	Thu, Jan 31, 2019	18.88	18.90	18.68	18.68
491	NASDAQ	FTXN	Wed, Jan 30, 2019	18.54	18.77	18.54	18.70
490	NASDAQ	FTXN	Tue, Jan 29, 2019	18.38	18.48	18.34	18.46
489	NASDAQ	FTXN	Mon, Jan 28, 2019	18.19	18.28	18.15	18.24
488	NASDAQ	FTXN	Fri, Jan 25, 2019	18.40	18.57	18.40	18.44
487	NASDAQ	FTXN	Thu, Jan 24, 2019	18.00	18.28	18.00	18.16
486	NASDAQ	FTXN	Wed, Jan 23, 2019	18.25	18.29	17.99	18.08
485	NASDAQ	FTXN	Tue, Jan 22, 2019	18.39	18.44	18.33	18.38
484	NASDAQ	FTXN	Fri, Jan 18, 2019	18.70	18.81	18.70	18.81
483	NASDAQ	FTXN	Thu, Jan 17, 2019	18.23	18.63	18.23	18.49
482	NASDAQ	FTXN	Wed, Jan 16, 2019	18.24	18.46	18.22	18.33
481	NASDAQ	FTXN	Tue, Jan 15, 2019	18.33	18.38	18.25	18.34
480	NASDAQ	FTXN	Mon, Jan 14, 2019	17.92	18.30	17.92	18.20
479	NASDAQ	FTXN	Fri, Jan 11, 2019	18.16	18.30	18.14	18.20
478	NASDAQ	FTXN	Thu, Jan 10, 2019	18.20	18.31	18.09	18.31
477	NASDAQ	FTXN	Wed, Jan 9, 2019	18.05	18.36	18.03	18.25
476	NASDAQ	FTXN	Tue, Jan 8, 2019	17.98	17.98	17.82	17.83
475	NASDAQ	FTXN	Mon, Jan 7, 2019	17.37	17.84	17.37	17.67
474	NASDAQ	FTXN	Fri, Jan 4, 2019	17.13	17.32	17.13	17.32
473	NASDAQ	FTXN	Thu, Jan 3, 2019	16.79	16.91	16.41	16.70
472	NASDAQ	FTXN	Wed, Jan 2, 2019	16.09	16.90	16.09	16.82
471	NASDAQ	FTXN	Mon, Dec 31, 2018	16.63	16.63	16.26	16.40
470	NASDAQ	FTXN	Fri, Dec 28, 2018	16.58	16.69	16.28	16.32
469	NASDAQ	FTXN	Thu, Dec 27, 2018	16.12	16.61	15.97	16.61
468	NASDAQ	FTXN	Wed, Dec 26, 2018	15.67	16.42	15.36	16.42
467	NASDAQ	FTXN	Mon, Dec 24, 2018	15.78	15.86	15.56	15.61
466	NASDAQ	FTXN	Fri, Dec 21, 2018	16.16	16.52	16.00	16.06
465	NASDAQ	FTXN	Thu, Dec 20, 2018	16.86	16.88	16.24	16.24
464	NASDAQ	FTXN	Wed, Dec 19, 2018	17.29	17.44	16.77	16.87
463	NASDAQ	FTXN	Tue, Dec 18, 2018	17.42	17.48	16.91	17.15
462	NASDAQ	FTXN	Mon, Dec 17, 2018	17.82	17.99	17.45	17.54
461	NASDAQ	FTXN	Fri, Dec 14, 2018	18.17	18.17	17.95	17.95
460	NASDAQ	FTXN	Thu, Dec 13, 2018	18.53	18.72	18.36	18.53
459	NASDAQ	FTXN	Wed, Dec 12, 2018	18.77	18.97	18.68	18.68
458	NASDAQ	FTXN	Tue, Dec 11, 2018	18.64	18.68	18.33	18.55
457	NASDAQ	FTXN	Mon, Dec 10, 2018	18.55	18.55	18.14	18.42
456	NASDAQ	FTXN	Fri, Dec 7, 2018	19.40	19.61	18.93	18.93
455	NASDAQ	FTXN	Thu, Dec 6, 2018	19.24	19.24	18.65	19.05
454	NASDAQ	FTXN	Tue, Dec 4, 2018	20.08	20.09	19.50	19.50
453	NASDAQ	FTXN	Mon, Dec 3, 2018	20.21	20.21	19.90	20.04
452	NASDAQ	FTXN	Fri, Nov 30, 2018	19.65	19.82	19.62	19.75
451	NASDAQ	FTXN	Thu, Nov 29, 2018	19.98	20.13	19.87	19.90
450	NASDAQ	FTXN	Wed, Nov 28, 2018	19.46	19.83	19.27	19.79
449	NASDAQ	FTXN	Tue, Nov 27, 2018	19.52	19.61	19.48	19.48
448	NASDAQ	FTXN	Mon, Nov 26, 2018	19.27	19.67	19.27	19.63
447	NASDAQ	FTXN	Fri, Nov 23, 2018	19.51	19.51	19.15	19.21
446	NASDAQ	FTXN	Wed, Nov 21, 2018	19.71	20.07	19.64	19.94
445	NASDAQ	FTXN	Tue, Nov 20, 2018	20.24	20.24	19.39	19.51
444	NASDAQ	FTXN	Mon, Nov 19, 2018	20.36	20.59	20.18	20.32
443	NASDAQ	FTXN	Fri, Nov 16, 2018	20.39	20.64	20.39	20.61
442	NASDAQ	FTXN	Thu, Nov 15, 2018	19.82	20.44	19.82	20.44
441	NASDAQ	FTXN	Wed, Nov 14, 2018	20.53	20.53	19.88	20.04
440	NASDAQ	FTXN	Tue, Nov 13, 2018	20.51	20.51	19.90	20.04
439	NASDAQ	FTXN	Mon, Nov 12, 2018	20.93	21.03	20.75	20.79
438	NASDAQ	FTXN	Fri, Nov 9, 2018	20.70	21.25	20.70	21.18
437	NASDAQ	FTXN	Thu, Nov 8, 2018	21.89	21.89	21.16	21.16
436	NASDAQ	FTXN	Wed, Nov 7, 2018	21.94	21.94	21.66	21.91
435	NASDAQ	FTXN	Tue, Nov 6, 2018	21.67	21.67	21.28	21.48
434	NASDAQ	FTXN	Mon, Nov 5, 2018	21.30	21.62	21.30	21.42
433	NASDAQ	FTXN	Fri, Nov 2, 2018	21.73	22.28	21.15	21.18
432	NASDAQ	FTXN	Thu, Nov 1, 2018	21.35	21.71	21.25	21.56
431	NASDAQ	FTXN	Wed, Oct 31, 2018	21.39	21.69	21.36	21.36
430	NASDAQ	FTXN	Tue, Oct 30, 2018	20.37	20.94	20.37	20.94
429	NASDAQ	FTXN	Mon, Oct 29, 2018	21.16	21.25	20.27	20.61
428	NASDAQ	FTXN	Fri, Oct 26, 2018	21.02	21.30	20.67	21.09
427	NASDAQ	FTXN	Thu, Oct 25, 2018	21.43	21.50	21.13	21.23
426	NASDAQ	FTXN	Wed, Oct 24, 2018	22.42	22.42	21.52	21.52
425	NASDAQ	FTXN	Tue, Oct 23, 2018	21.79	22.16	21.65	22.16
424	NASDAQ	FTXN	Mon, Oct 22, 2018	22.80	22.80	22.50	22.74
423	NASDAQ	FTXN	Fri, Oct 19, 2018	23.44	23.44	22.88	22.90
422	NASDAQ	FTXN	Thu, Oct 18, 2018	23.53	23.85	23.47	23.48
421	NASDAQ	FTXN	Wed, Oct 17, 2018	24.28	24.28	23.73	23.90
420	NASDAQ	FTXN	Tue, Oct 16, 2018	24.01	24.18	24.01	24.18
419	NASDAQ	FTXN	Mon, Oct 15, 2018	24.34	24.34	23.86	23.90
418	NASDAQ	FTXN	Fri, Oct 12, 2018	24.29	24.29	23.72	24.12
417	NASDAQ	FTXN	Thu, Oct 11, 2018	24.01	24.38	23.62	23.80
416	NASDAQ	FTXN	Wed, Oct 10, 2018	25.33	25.33	24.53	24.53
415	NASDAQ	FTXN	Tue, Oct 9, 2018	25.58	25.81	25.52	25.62
414	NASDAQ	FTXN	Mon, Oct 8, 2018	25.46	25.51	25.11	25.41
413	NASDAQ	FTXN	Fri, Oct 5, 2018	25.58	25.77	25.34	25.54
412	NASDAQ	FTXN	Thu, Oct 4, 2018	26.12	26.12	25.55	25.68
411	NASDAQ	FTXN	Wed, Oct 3, 2018	25.61	26.00	25.61	26.00
410	NASDAQ	FTXN	Tue, Oct 2, 2018	25.26	25.48	25.14	25.42
409	NASDAQ	FTXN	Mon, Oct 1, 2018	25.47	25.54	25.26	25.43
408	NASDAQ	FTXN	Fri, Sep 28, 2018	25.05	25.35	25.02	25.04
407	NASDAQ	FTXN	Thu, Sep 27, 2018	25.38	25.38	25.07	25.07
406	NASDAQ	FTXN	Wed, Sep 26, 2018	25.30	25.30	24.99	25.02
405	NASDAQ	FTXN	Tue, Sep 25, 2018	25.32	25.44	25.23	25.25
404	NASDAQ	FTXN	Mon, Sep 24, 2018	25.12	25.12	24.87	25.02
403	NASDAQ	FTXN	Fri, Sep 21, 2018	24.26	24.55	24.26	24.44
402	NASDAQ	FTXN	Thu, Sep 20, 2018	24.41	24.41	24.22	24.27
401	NASDAQ	FTXN	Wed, Sep 19, 2018	24.51	24.57	24.31	24.33
400	NASDAQ	FTXN	Tue, Sep 18, 2018	24.72	24.79	24.57	24.63
399	NASDAQ	FTXN	Mon, Sep 17, 2018	24.64	24.64	24.36	24.41
398	NASDAQ	FTXN	Fri, Sep 14, 2018	24.50	24.59	24.50	24.56
397	NASDAQ	FTXN	Thu, Sep 13, 2018	24.46	24.62	24.46	24.56
396	NASDAQ	FTXN	Wed, Sep 12, 2018	24.75	24.82	24.49	24.63
395	NASDAQ	FTXN	Tue, Sep 11, 2018	24.29	24.59	24.29	24.49
394	NASDAQ	FTXN	Mon, Sep 10, 2018	24.27	24.39	24.11	24.16
393	NASDAQ	FTXN	Fri, Sep 7, 2018	24.12	24.23	23.94	24.04
392	NASDAQ	FTXN	Thu, Sep 6, 2018	25.13	25.13	24.29	24.30
391	NASDAQ	FTXN	Wed, Sep 5, 2018	24.79	24.92	24.57	24.89
390	NASDAQ	FTXN	Tue, Sep 4, 2018	24.98	25.18	24.91	24.93
389	NASDAQ	FTXN	Fri, Aug 31, 2018	25.20	25.20	24.82	24.98
388	NASDAQ	FTXN	Thu, Aug 30, 2018	25.22	25.26	24.98	25.13
387	NASDAQ	FTXN	Wed, Aug 29, 2018	24.72	25.25	24.72	25.14
386	NASDAQ	FTXN	Tue, Aug 28, 2018	25.04	25.04	24.70	24.76
385	NASDAQ	FTXN	Mon, Aug 27, 2018	24.93	24.93	24.73	24.85
384	NASDAQ	FTXN	Fri, Aug 24, 2018	24.65	24.94	24.65	24.66
383	NASDAQ	FTXN	Thu, Aug 23, 2018	24.23	24.43	24.16	24.43
382	NASDAQ	FTXN	Wed, Aug 22, 2018	24.28	24.41	24.28	24.32
381	NASDAQ	FTXN	Tue, Aug 21, 2018	23.92	24.04	23.83	23.85
380	NASDAQ	FTXN	Mon, Aug 20, 2018	23.10	23.66	23.10	23.51
379	NASDAQ	FTXN	Fri, Aug 17, 2018	23.28	23.32	23.06	23.16
378	NASDAQ	FTXN	Thu, Aug 16, 2018	23.13	23.30	23.12	23.15
377	NASDAQ	FTXN	Wed, Aug 15, 2018	23.77	23.93	22.96	23.12
376	NASDAQ	FTXN	Tue, Aug 14, 2018	24.09	24.29	24.05	24.14
375	NASDAQ	FTXN	Mon, Aug 13, 2018	24.37	24.58	23.99	23.99
374	NASDAQ	FTXN	Fri, Aug 10, 2018	24.40	24.62	24.39	24.62
373	NASDAQ	FTXN	Thu, Aug 9, 2018	24.52	24.65	24.46	24.46
372	NASDAQ	FTXN	Wed, Aug 8, 2018	24.68	24.72	24.61	24.69
371	NASDAQ	FTXN	Tue, Aug 7, 2018	25.03	25.11	24.91	24.97
370	NASDAQ	FTXN	Mon, Aug 6, 2018	24.55	24.78	24.55	24.61
369	NASDAQ	FTXN	Fri, Aug 3, 2018	24.25	24.43	24.21	24.43
368	NASDAQ	FTXN	Thu, Aug 2, 2018	24.34	24.55	24.34	24.42
367	NASDAQ	FTXN	Wed, Aug 1, 2018	25.00	25.00	24.45	24.65
366	NASDAQ	FTXN	Tue, Jul 31, 2018	25.00	25.24	24.95	25.14
365	NASDAQ	FTXN	Mon, Jul 30, 2018	25.24	25.24	24.94	25.04
364	NASDAQ	FTXN	Fri, Jul 27, 2018	24.96	24.98	24.58	24.72
363	NASDAQ	FTXN	Thu, Jul 26, 2018	24.41	24.88	24.41	24.82
362	NASDAQ	FTXN	Wed, Jul 25, 2018	24.50	24.57	24.45	24.49
361	NASDAQ	FTXN	Tue, Jul 24, 2018	24.50	24.61	24.34	24.36
360	NASDAQ	FTXN	Mon, Jul 23, 2018	24.30	24.30	24.17	24.21
359	NASDAQ	FTXN	Fri, Jul 20, 2018	24.30	24.30	24.22	24.24
358	NASDAQ	FTXN	Thu, Jul 19, 2018	24.40	24.40	24.27	24.34
357	NASDAQ	FTXN	Wed, Jul 18, 2018	23.71	24.25	23.70	24.23
356	NASDAQ	FTXN	Tue, Jul 17, 2018	24.24	24.28	24.00	24.18
355	NASDAQ	FTXN	Mon, Jul 16, 2018	24.49	24.49	23.88	24.18
354	NASDAQ	FTXN	Fri, Jul 13, 2018	24.36	24.71	24.36	24.54
353	NASDAQ	FTXN	Thu, Jul 12, 2018	24.31	24.48	24.29	24.45
352	NASDAQ	FTXN	Wed, Jul 11, 2018	25.00	25.19	24.48	24.58
351	NASDAQ	FTXN	Tue, Jul 10, 2018	25.66	25.78	25.22	25.34
350	NASDAQ	FTXN	Mon, Jul 9, 2018	24.96	25.35	24.96	25.35
349	NASDAQ	FTXN	Fri, Jul 6, 2018	24.61	24.86	24.48	24.70
348	NASDAQ	FTXN	Thu, Jul 5, 2018	24.65	24.65	24.39	24.52
347	NASDAQ	FTXN	Tue, Jul 3, 2018	24.92	24.92	24.50	24.50
346	NASDAQ	FTXN	Mon, Jul 2, 2018	24.61	24.61	24.25	24.35
345	NASDAQ	FTXN	Fri, Jun 29, 2018	24.93	25.08	24.75	24.75
344	NASDAQ	FTXN	Thu, Jun 28, 2018	24.74	24.74	24.33	24.57
343	NASDAQ	FTXN	Wed, Jun 27, 2018	24.82	25.02	24.68	24.76
342	NASDAQ	FTXN	Tue, Jun 26, 2018	23.88	24.34	23.88	24.32
341	NASDAQ	FTXN	Mon, Jun 25, 2018	24.60	24.60	23.94	24.06
340	NASDAQ	FTXN	Fri, Jun 22, 2018	24.51	25.10	24.51	24.75
339	NASDAQ	FTXN	Thu, Jun 21, 2018	24.71	24.71	24.08	24.10
338	NASDAQ	FTXN	Wed, Jun 20, 2018	24.66	24.91	24.47	24.73
337	NASDAQ	FTXN	Tue, Jun 19, 2018	24.27	24.52	24.10	24.49
336	NASDAQ	FTXN	Mon, Jun 18, 2018	24.38	24.67	24.38	24.40
335	NASDAQ	FTXN	Fri, Jun 15, 2018	24.51	24.51	23.91	23.91
334	NASDAQ	FTXN	Thu, Jun 14, 2018	25.06	25.06	24.51	24.56
333	NASDAQ	FTXN	Wed, Jun 13, 2018	24.91	24.93	24.61	24.72
332	NASDAQ	FTXN	Tue, Jun 12, 2018	25.15	25.22	24.78	24.79
331	NASDAQ	FTXN	Mon, Jun 11, 2018	24.98	25.44	24.98	25.27
330	NASDAQ	FTXN	Fri, Jun 8, 2018	25.38	25.38	24.94	25.05
329	NASDAQ	FTXN	Thu, Jun 7, 2018	24.74	25.34	24.74	25.15
328	NASDAQ	FTXN	Wed, Jun 6, 2018	25.11	25.17	24.54	24.76
327	NASDAQ	FTXN	Tue, Jun 5, 2018	24.93	25.15	24.75	24.96
326	NASDAQ	FTXN	Mon, Jun 4, 2018	25.37	25.47	24.90	25.08
325	NASDAQ	FTXN	Fri, Jun 1, 2018	24.96	25.32	24.90	25.17
324	NASDAQ	FTXN	Thu, May 31, 2018	25.17	25.17	24.77	24.77
323	NASDAQ	FTXN	Wed, May 30, 2018	24.37	25.10	24.37	24.88
322	NASDAQ	FTXN	Tue, May 29, 2018	23.73	24.24	23.73	24.16
321	NASDAQ	FTXN	Fri, May 25, 2018	24.33	24.38	23.67	24.01
320	NASDAQ	FTXN	Thu, May 24, 2018	24.93	25.05	24.55	24.83
319	NASDAQ	FTXN	Wed, May 23, 2018	25.19	25.19	24.78	25.13
318	NASDAQ	FTXN	Tue, May 22, 2018	25.78	25.88	25.07	25.14
317	NASDAQ	FTXN	Mon, May 21, 2018	25.28	25.60	25.28	25.55
316	NASDAQ	FTXN	Fri, May 18, 2018	25.71	25.71	25.11	25.11
315	NASDAQ	FTXN	Thu, May 17, 2018	24.85	25.48	24.68	25.40
314	NASDAQ	FTXN	Wed, May 16, 2018	24.67	24.67	24.27	24.58
313	NASDAQ	FTXN	Tue, May 15, 2018	24.61	24.61	24.31	24.50
312	NASDAQ	FTXN	Mon, May 14, 2018	24.35	24.56	24.35	24.54
311	NASDAQ	FTXN	Fri, May 11, 2018	24.42	24.42	24.16	24.23
310	NASDAQ	FTXN	Thu, May 10, 2018	24.44	24.44	24.03	24.18
309	NASDAQ	FTXN	Wed, May 9, 2018	24.17	24.41	23.95	24.00
308	NASDAQ	FTXN	Tue, May 8, 2018	23.68	23.76	23.11	23.66
307	NASDAQ	FTXN	Mon, May 7, 2018	23.97	24.16	23.49	23.50
306	NASDAQ	FTXN	Fri, May 4, 2018	23.30	23.60	23.22	23.48
305	NASDAQ	FTXN	Thu, May 3, 2018	23.14	23.15	22.76	23.08
304	NASDAQ	FTXN	Wed, May 2, 2018	22.90	23.27	22.90	23.16
303	NASDAQ	FTXN	Tue, May 1, 2018	22.63	22.63	22.37	22.48
302	NASDAQ	FTXN	Mon, Apr 30, 2018	23.09	23.12	22.87	22.87
301	NASDAQ	FTXN	Fri, Apr 27, 2018	23.11	23.11	22.75	22.79
300	NASDAQ	FTXN	Thu, Apr 26, 2018	22.82	23.03	22.82	22.96
299	NASDAQ	FTXN	Wed, Apr 25, 2018	22.35	22.66	22.35	22.66
298	NASDAQ	FTXN	Tue, Apr 24, 2018	22.75	22.89	22.38	22.44
297	NASDAQ	FTXN	Mon, Apr 23, 2018	0.00	0.00	0.00	22.41
296	NASDAQ	FTXN	Fri, Apr 20, 2018	22.33	22.49	22.33	22.41
295	NASDAQ	FTXN	Thu, Apr 19, 2018	22.60	22.64	22.50	22.59
294	NASDAQ	FTXN	Wed, Apr 18, 2018	22.65	22.79	22.36	22.55
293	NASDAQ	FTXN	Tue, Apr 17, 2018	22.00	22.09	22.00	22.09
292	NASDAQ	FTXN	Mon, Apr 16, 2018	21.52	21.78	21.52	21.78
291	NASDAQ	FTXN	Fri, Apr 13, 2018	21.17	21.50	21.17	21.50
290	NASDAQ	FTXN	Thu, Apr 12, 2018	21.20	21.20	21.20	21.20
289	NASDAQ	FTXN	Wed, Apr 11, 2018	21.21	21.21	21.20	21.20
288	NASDAQ	FTXN	Tue, Apr 10, 2018	20.75	20.99	20.69	20.99
287	NASDAQ	FTXN	Mon, Apr 9, 2018	0.00	0.00	0.00	20.10
286	NASDAQ	FTXN	Fri, Apr 6, 2018	20.48	20.48	20.09	20.10
285	NASDAQ	FTXN	Thu, Apr 5, 2018	20.47	20.48	20.39	20.41
284	NASDAQ	FTXN	Wed, Apr 4, 2018	19.52	19.74	19.52	19.74
283	NASDAQ	FTXN	Tue, Apr 3, 2018	19.67	19.69	19.67	19.69
282	NASDAQ	FTXN	Mon, Apr 2, 2018	19.39	19.39	19.20	19.29
281	NASDAQ	FTXN	Thu, Mar 29, 2018	0.00	0.00	0.00	20.17
280	NASDAQ	FTXN	Wed, Mar 28, 2018	20.08	20.17	20.08	20.17
279	NASDAQ	FTXN	Tue, Mar 27, 2018	20.27	20.27	19.90	19.90
278	NASDAQ	FTXN	Mon, Mar 26, 2018	20.08	20.08	20.08	20.08
277	NASDAQ	FTXN	Fri, Mar 23, 2018	19.61	20.09	19.61	19.93
276	NASDAQ	FTXN	Thu, Mar 22, 2018	19.72	20.13	19.60	20.08
275	NASDAQ	FTXN	Wed, Mar 21, 2018	19.54	20.41	19.54	20.41
274	NASDAQ	FTXN	Tue, Mar 20, 2018	19.79	19.84	19.66	19.76
273	NASDAQ	FTXN	Mon, Mar 19, 2018	19.47	19.47	19.47	19.47
272	NASDAQ	FTXN	Thu, Mar 15, 2018	19.17	19.47	19.17	19.61
271	NASDAQ	FTXN	Wed, Mar 14, 2018	19.74	19.74	19.60	19.61
270	NASDAQ	FTXN	Tue, Mar 13, 2018	19.75	19.75	19.74	19.74
269	NASDAQ	FTXN	Mon, Mar 12, 2018	19.75	19.75	19.75	19.75
268	NASDAQ	FTXN	Fri, Mar 9, 2018	0.00	0.00	0.00	19.39
267	NASDAQ	FTXN	Thu, Mar 8, 2018	19.34	19.39	19.32	19.39
266	NASDAQ	FTXN	Wed, Mar 7, 2018	0.00	0.00	0.00	19.56
265	NASDAQ	FTXN	Tue, Mar 6, 2018	0.00	0.00	0.00	19.56
264	NASDAQ	FTXN	Mon, Mar 5, 2018	19.06	19.56	19.06	19.56
263	NASDAQ	FTXN	Fri, Mar 2, 2018	0.00	0.00	0.00	19.04
262	NASDAQ	FTXN	Thu, Mar 1, 2018	19.24	19.24	18.91	19.04
261	NASDAQ	FTXN	Wed, Feb 28, 2018	19.40	19.40	19.40	19.40
260	NASDAQ	FTXN	Tue, Feb 27, 2018	19.63	19.71	19.63	19.71
259	NASDAQ	FTXN	Mon, Feb 26, 2018	19.59	19.76	19.59	19.69
258	NASDAQ	FTXN	Fri, Feb 23, 2018	19.42	19.46	19.42	19.45
257	NASDAQ	FTXN	Thu, Feb 22, 2018	19.24	19.28	19.16	19.16
256	NASDAQ	FTXN	Wed, Feb 21, 2018	19.49	19.50	19.40	19.40
255	NASDAQ	FTXN	Tue, Feb 20, 2018	19.83	19.83	19.65	19.65
254	NASDAQ	FTXN	Fri, Feb 16, 2018	19.68	19.68	19.68	19.68
253	NASDAQ	FTXN	Thu, Feb 15, 2018	19.57	19.75	19.57	19.68
252	NASDAQ	FTXN	Wed, Feb 14, 2018	19.23	19.47	19.23	19.47
251	NASDAQ	FTXN	Tue, Feb 13, 2018	19.44	19.44	19.44	19.44
250	NASDAQ	FTXN	Mon, Feb 12, 2018	19.54	19.60	19.50	19.50
249	NASDAQ	FTXN	Fri, Feb 9, 2018	19.20	19.20	18.97	18.97
248	NASDAQ	FTXN	Thu, Feb 8, 2018	19.41	19.41	19.41	19.41
247	NASDAQ	FTXN	Wed, Feb 7, 2018	20.39	20.39	19.86	19.86
246	NASDAQ	FTXN	Tue, Feb 6, 2018	20.05	20.13	19.76	20.06
245	NASDAQ	FTXN	Mon, Feb 5, 2018	20.49	20.49	19.64	20.00
244	NASDAQ	FTXN	Fri, Feb 2, 2018	21.30	21.30	20.66	20.68
243	NASDAQ	FTXN	Thu, Feb 1, 2018	21.43	21.43	21.14	21.34
242	NASDAQ	FTXN	Wed, Jan 31, 2018	21.25	21.43	21.25	21.40
241	NASDAQ	FTXN	Tue, Jan 30, 2018	21.47	21.47	21.26	21.26
240	NASDAQ	FTXN	Mon, Jan 29, 2018	21.89	21.91	21.84	21.84
239	NASDAQ	FTXN	Fri, Jan 26, 2018	22.48	22.48	22.17	22.17
238	NASDAQ	FTXN	Thu, Jan 25, 2018	22.22	22.37	22.10	22.11
237	NASDAQ	FTXN	Wed, Jan 24, 2018	22.44	22.44	22.22	22.35
236	NASDAQ	FTXN	Tue, Jan 23, 2018	22.41	22.50	22.41	22.50
235	NASDAQ	FTXN	Mon, Jan 22, 2018	22.18	22.40	22.18	22.40
234	NASDAQ	FTXN	Fri, Jan 19, 2018	22.10	22.10	21.97	22.06
233	NASDAQ	FTXN	Thu, Jan 18, 2018	22.21	22.21	22.07	22.07
232	NASDAQ	FTXN	Wed, Jan 17, 2018	22.33	22.45	22.20	22.39
231	NASDAQ	FTXN	Tue, Jan 16, 2018	22.43	22.48	22.29	22.29
230	NASDAQ	FTXN	Fri, Jan 12, 2018	22.28	22.41	22.28	22.39
229	NASDAQ	FTXN	Thu, Jan 11, 2018	21.98	22.22	21.98	22.07
228	NASDAQ	FTXN	Wed, Jan 10, 2018	21.90	21.90	21.71	21.86
227	NASDAQ	FTXN	Tue, Jan 9, 2018	22.01	22.01	21.80	21.80
226	NASDAQ	FTXN	Mon, Jan 8, 2018	21.66	21.80	21.66	21.78
225	NASDAQ	FTXN	Fri, Jan 5, 2018	21.60	21.75	21.59	21.75
224	NASDAQ	FTXN	Thu, Jan 4, 2018	21.79	21.79	21.66	21.75
223	NASDAQ	FTXN	Wed, Jan 3, 2018	21.67	21.73	21.65	21.73
222	NASDAQ	FTXN	Tue, Jan 2, 2018	21.46	21.51	21.22	21.36
221	NASDAQ	FTXN	Fri, Dec 29, 2017	21.22	21.22	21.08	21.13
220	NASDAQ	FTXN	Thu, Dec 28, 2017	21.25	21.25	21.20	21.20
219	NASDAQ	FTXN	Wed, Dec 27, 2017	21.18	21.18	21.18	21.18
218	NASDAQ	FTXN	Tue, Dec 26, 2017	21.14	21.23	21.14	21.23
217	NASDAQ	FTXN	Fri, Dec 22, 2017	20.96	21.05	20.96	20.97
216	NASDAQ	FTXN	Thu, Dec 21, 2017	20.70	20.96	20.70	20.96
215	NASDAQ	FTXN	Wed, Dec 20, 2017	20.36	20.36	20.16	20.16
214	NASDAQ	FTXN	Tue, Dec 19, 2017	20.20	20.27	20.20	20.20
213	NASDAQ	FTXN	Mon, Dec 18, 2017	20.09	20.27	20.09	20.20
212	NASDAQ	FTXN	Fri, Dec 15, 2017	20.06	20.10	20.00	20.00
211	NASDAQ	FTXN	Thu, Dec 14, 2017	20.09	20.09	20.00	20.00
210	NASDAQ	FTXN	Wed, Dec 13, 2017	20.04	20.11	20.00	20.03
209	NASDAQ	FTXN	Tue, Dec 12, 2017	20.10	20.11	20.03	20.11
208	NASDAQ	FTXN	Mon, Dec 11, 2017	20.13	20.20	20.10	20.12
207	NASDAQ	FTXN	Fri, Dec 8, 2017	19.80	19.99	19.80	19.99
206	NASDAQ	FTXN	Thu, Dec 7, 2017	19.77	19.78	19.74	19.74
205	NASDAQ	FTXN	Wed, Dec 6, 2017	19.68	19.71	19.65	19.71
204	NASDAQ	FTXN	Tue, Dec 5, 2017	20.01	20.03	19.93	19.93
203	NASDAQ	FTXN	Mon, Dec 4, 2017	20.12	20.16	19.90	19.90
202	NASDAQ	FTXN	Fri, Dec 1, 2017	20.00	20.08	19.78	19.86
201	NASDAQ	FTXN	Thu, Nov 30, 2017	19.63	19.85	19.63	19.83
200	NASDAQ	FTXN	Wed, Nov 29, 2017	19.38	19.48	19.32	19.48
199	NASDAQ	FTXN	Tue, Nov 28, 2017	19.47	19.47	19.37	19.46
198	NASDAQ	FTXN	Mon, Nov 27, 2017	19.51	19.51	19.38	19.42
197	NASDAQ	FTXN	Fri, Nov 24, 2017	0.00	0.00	0.00	19.52
196	NASDAQ	FTXN	Wed, Nov 22, 2017	19.49	19.52	19.41	19.52
195	NASDAQ	FTXN	Tue, Nov 21, 2017	19.47	19.53	19.42	19.42
194	NASDAQ	FTXN	Mon, Nov 20, 2017	19.41	19.44	19.39	19.42
193	NASDAQ	FTXN	Fri, Nov 17, 2017	19.37	19.37	19.37	19.37
192	NASDAQ	FTXN	Thu, Nov 16, 2017	19.22	19.32	19.22	19.26
191	NASDAQ	FTXN	Wed, Nov 15, 2017	19.35	19.35	19.34	19.34
190	NASDAQ	FTXN	Tue, Nov 14, 2017	19.50	19.50	19.39	19.44
189	NASDAQ	FTXN	Mon, Nov 13, 2017	19.76	19.76	19.61	19.61
188	NASDAQ	FTXN	Fri, Nov 10, 2017	19.80	19.81	19.63	19.73
187	NASDAQ	FTXN	Thu, Nov 9, 2017	19.69	19.84	19.63	19.84
186	NASDAQ	FTXN	Wed, Nov 8, 2017	19.85	19.90	19.76	19.84
185	NASDAQ	FTXN	Tue, Nov 7, 2017	19.85	19.92	19.85	19.89
184	NASDAQ	FTXN	Mon, Nov 6, 2017	19.75	19.90	19.75	19.90
183	NASDAQ	FTXN	Fri, Nov 3, 2017	19.45	19.62	19.45	19.62
182	NASDAQ	FTXN	Thu, Nov 2, 2017	19.41	19.48	19.33	19.39
181	NASDAQ	FTXN	Wed, Nov 1, 2017	19.41	19.41	19.32	19.37
180	NASDAQ	FTXN	Tue, Oct 31, 2017	19.04	19.06	18.95	19.06
179	NASDAQ	FTXN	Mon, Oct 30, 2017	18.98	18.99	18.93	18.93
178	NASDAQ	FTXN	Fri, Oct 27, 2017	0.00	0.00	0.00	18.55
177	NASDAQ	FTXN	Thu, Oct 26, 2017	18.65	18.65	18.50	18.55
176	NASDAQ	FTXN	Wed, Oct 25, 2017	18.75	18.75	18.49	18.53
175	NASDAQ	FTXN	Tue, Oct 24, 2017	18.72	18.72	18.65	18.72
174	NASDAQ	FTXN	Mon, Oct 23, 2017	18.67	18.67	18.65	18.65
173	NASDAQ	FTXN	Fri, Oct 20, 2017	18.78	18.81	18.78	18.81
172	NASDAQ	FTXN	Thu, Oct 19, 2017	18.70	18.76	18.70	18.76
171	NASDAQ	FTXN	Wed, Oct 18, 2017	18.87	18.87	18.81	18.81
170	NASDAQ	FTXN	Tue, Oct 17, 2017	18.95	18.95	18.79	18.84
169	NASDAQ	FTXN	Mon, Oct 16, 2017	19.08	19.08	18.88	18.88
168	NASDAQ	FTXN	Fri, Oct 13, 2017	18.96	19.02	18.93	18.97
167	NASDAQ	FTXN	Thu, Oct 12, 2017	18.79	18.94	18.79	18.89
166	NASDAQ	FTXN	Wed, Oct 11, 2017	19.27	19.27	18.88	18.98
165	NASDAQ	FTXN	Tue, Oct 10, 2017	19.05	19.06	18.90	18.90
164	NASDAQ	FTXN	Mon, Oct 9, 2017	18.92	18.93	18.87	18.90
163	NASDAQ	FTXN	Fri, Oct 6, 2017	18.84	18.84	18.77	18.83
162	NASDAQ	FTXN	Thu, Oct 5, 2017	19.11	19.11	18.95	18.95
161	NASDAQ	FTXN	Wed, Oct 4, 2017	18.91	19.02	18.90	18.93
160	NASDAQ	FTXN	Tue, Oct 3, 2017	19.30	19.30	18.98	19.00
159	NASDAQ	FTXN	Mon, Oct 2, 2017	18.85	18.97	18.85	18.95
158	NASDAQ	FTXN	Fri, Sep 29, 2017	18.87	18.97	18.87	18.88
157	NASDAQ	FTXN	Thu, Sep 28, 2017	0.00	0.00	0.00	18.81
156	NASDAQ	FTXN	Wed, Sep 27, 2017	18.81	18.81	18.81	18.81
155	NASDAQ	FTXN	Tue, Sep 26, 2017	18.81	18.84	18.81	18.84
154	NASDAQ	FTXN	Fri, Sep 22, 2017	18.50	18.52	18.50	18.52
153	NASDAQ	FTXN	Thu, Sep 21, 2017	0.00	0.00	0.00	18.42
152	NASDAQ	FTXN	Wed, Sep 20, 2017	0.00	0.00	0.00	18.42
151	NASDAQ	FTXN	Tue, Sep 19, 2017	18.45	18.45	18.42	18.42
150	NASDAQ	FTXN	Mon, Sep 18, 2017	18.29	18.31	18.29	18.31
149	NASDAQ	FTXN	Fri, Sep 15, 2017	18.15	18.15	18.15	18.15
148	NASDAQ	FTXN	Wed, Sep 13, 2017	18.09	18.09	18.09	18.09
147	NASDAQ	FTXN	Tue, Sep 12, 2017	0.00	0.00	0.00	17.63
146	NASDAQ	FTXN	Fri, Sep 8, 2017	17.63	17.63	17.63	17.63
145	NASDAQ	FTXN	Thu, Sep 7, 2017	0.00	0.00	0.00	17.69
144	NASDAQ	FTXN	Wed, Sep 6, 2017	17.70	17.70	17.69	17.69
143	NASDAQ	FTXN	Tue, Sep 5, 2017	17.40	17.40	17.40	17.40
142	NASDAQ	FTXN	Fri, Sep 1, 2017	17.45	17.50	17.45	17.50
141	NASDAQ	FTXN	Fri, Aug 25, 2017	17.17	17.17	17.16	17.16
140	NASDAQ	FTXN	Wed, Aug 23, 2017	16.94	16.94	16.94	16.94
139	NASDAQ	FTXN	Tue, Aug 22, 2017	0.00	0.00	0.00	16.85
138	NASDAQ	FTXN	Thu, Aug 17, 2017	16.85	16.85	16.85	16.85
137	NASDAQ	FTXN	Wed, Aug 16, 2017	0.00	0.00	0.00	17.25
136	NASDAQ	FTXN	Tue, Aug 15, 2017	17.25	17.25	17.25	17.25
135	NASDAQ	FTXN	Mon, Aug 14, 2017	17.37	17.44	17.37	17.44
134	NASDAQ	FTXN	Fri, Aug 11, 2017	17.40	17.40	17.40	17.40
133	NASDAQ	FTXN	Thu, Aug 10, 2017	17.45	17.46	17.44	17.44
132	NASDAQ	FTXN	Fri, Aug 4, 2017	18.05	18.05	18.05	18.05
131	NASDAQ	FTXN	Thu, Aug 3, 2017	17.93	17.93	17.93	17.93
130	NASDAQ	FTXN	Wed, Aug 2, 2017	18.31	18.31	18.31	18.31
129	NASDAQ	FTXN	Thu, Jul 27, 2017	18.20	18.25	18.18	18.25
128	NASDAQ	FTXN	Wed, Jul 26, 2017	18.26	18.26	18.26	18.26
127	NASDAQ	FTXN	Tue, Jul 25, 2017	18.26	18.28	18.20	18.25
126	NASDAQ	FTXN	Mon, Jul 24, 2017	17.88	17.89	17.87	17.88
125	NASDAQ	FTXN	Fri, Jul 21, 2017	18.00	18.00	18.00	18.00
124	NASDAQ	FTXN	Thu, Jul 20, 2017	18.26	18.26	18.11	18.11
123	NASDAQ	FTXN	Wed, Jul 19, 2017	18.12	18.16	18.12	18.16
122	NASDAQ	FTXN	Tue, Jul 18, 2017	18.05	18.05	17.84	17.84
121	NASDAQ	FTXN	Mon, Jul 17, 2017	18.05	18.05	17.97	17.97
120	NASDAQ	FTXN	Fri, Jul 14, 2017	17.87	17.90	17.87	17.89
119	NASDAQ	FTXN	Thu, Jul 13, 2017	17.81	17.81	17.79	17.79
118	NASDAQ	FTXN	Wed, Jul 12, 2017	17.87	17.87	17.87	17.87
117	NASDAQ	FTXN	Mon, Jul 10, 2017	17.74	17.74	17.71	17.74
116	NASDAQ	FTXN	Fri, Jul 7, 2017	0.00	0.00	0.00	17.64
115	NASDAQ	FTXN	Thu, Jul 6, 2017	17.64	17.64	17.64	17.64
114	NASDAQ	FTXN	Wed, Jul 5, 2017	17.87	17.87	17.79	17.79
113	NASDAQ	FTXN	Mon, Jul 3, 2017	18.19	18.19	18.19	18.19
112	NASDAQ	FTXN	Fri, Jun 30, 2017	17.87	17.88	17.86	17.88
111	NASDAQ	FTXN	Thu, Jun 29, 2017	0.00	0.00	0.00	17.64
110	NASDAQ	FTXN	Tue, Jun 27, 2017	17.64	17.64	17.64	17.64
109	NASDAQ	FTXN	Mon, Jun 26, 2017	17.59	17.62	17.54	17.62
108	NASDAQ	FTXN	Fri, Jun 23, 2017	17.19	17.46	17.19	17.41
107	NASDAQ	FTXN	Thu, Jun 22, 2017	17.41	17.41	17.41	17.41
106	NASDAQ	FTXN	Tue, Jun 20, 2017	17.62	17.65	17.60	17.65
105	NASDAQ	FTXN	Mon, Jun 19, 2017	18.04	18.04	18.01	18.01
104	NASDAQ	FTXN	Fri, Jun 16, 2017	17.76	18.00	17.73	18.00
103	NASDAQ	FTXN	Thu, Jun 15, 2017	0.00	0.00	0.00	18.01
102	NASDAQ	FTXN	Wed, Jun 14, 2017	18.01	18.01	18.01	18.01
101	NASDAQ	FTXN	Tue, Jun 13, 2017	18.52	18.52	18.52	18.52
100	NASDAQ	FTXN	Fri, Jun 9, 2017	17.78	18.21	17.78	18.21
99	NASDAQ	FTXN	Thu, Jun 8, 2017	17.74	17.75	17.70	17.70
98	NASDAQ	FTXN	Tue, Jun 6, 2017	18.04	18.17	17.98	18.17
97	NASDAQ	FTXN	Mon, Jun 5, 2017	18.15	18.15	18.07	18.07
96	NASDAQ	FTXN	Fri, Jun 2, 2017	18.02	18.02	18.01	18.01
95	NASDAQ	FTXN	Tue, May 30, 2017	0.00	0.00	0.00	18.55
94	NASDAQ	FTXN	Fri, May 26, 2017	18.51	18.55	18.51	18.55
93	NASDAQ	FTXN	Thu, May 25, 2017	19.14	19.18	18.60	18.60
92	NASDAQ	FTXN	Wed, May 24, 2017	19.08	19.08	19.08	19.08
91	NASDAQ	FTXN	Tue, May 23, 2017	19.29	19.29	19.29	19.29
90	NASDAQ	FTXN	Mon, May 22, 2017	19.38	19.38	19.38	19.38
89	NASDAQ	FTXN	Thu, May 18, 2017	19.09	19.09	19.09	19.09
88	NASDAQ	FTXN	Mon, May 15, 2017	19.53	19.53	19.53	19.53
87	NASDAQ	FTXN	Thu, May 11, 2017	19.41	19.42	19.33	19.33
86	NASDAQ	FTXN	Wed, May 10, 2017	19.26	19.47	19.26	19.47
85	NASDAQ	FTXN	Tue, May 9, 2017	19.08	19.08	19.06	19.06
84	NASDAQ	FTXN	Mon, May 8, 2017	19.26	19.26	19.24	19.24
83	NASDAQ	FTXN	Fri, May 5, 2017	18.89	18.99	18.89	18.99
82	NASDAQ	FTXN	Thu, May 4, 2017	18.82	19.02	18.82	18.95
81	NASDAQ	FTXN	Wed, May 3, 2017	19.15	19.15	19.12	19.12
80	NASDAQ	FTXN	Mon, May 1, 2017	19.32	19.37	19.32	19.37
79	NASDAQ	FTXN	Fri, Apr 28, 2017	19.49	19.49	19.49	19.49
78	NASDAQ	FTXN	Thu, Apr 27, 2017	0.00	0.00	0.00	19.88
77	NASDAQ	FTXN	Wed, Apr 26, 2017	19.99	19.99	19.88	19.88
76	NASDAQ	FTXN	Mon, Apr 24, 2017	19.63	19.68	19.63	19.68
75	NASDAQ	FTXN	Fri, Apr 21, 2017	0.00	0.00	0.00	19.46
74	NASDAQ	FTXN	Wed, Apr 19, 2017	19.46	19.46	19.46	19.46
73	NASDAQ	FTXN	Mon, Apr 17, 2017	0.00	0.00	0.00	20.86
72	NASDAQ	FTXN	Thu, Apr 13, 2017	0.00	0.00	0.00	20.86
71	NASDAQ	FTXN	Mon, Apr 10, 2017	0.00	0.00	0.00	20.86
70	NASDAQ	FTXN	Fri, Apr 7, 2017	20.85	20.86	20.85	20.86
69	NASDAQ	FTXN	Thu, Apr 6, 2017	20.80	20.80	20.80	20.80
68	NASDAQ	FTXN	Wed, Apr 5, 2017	0.00	0.00	0.00	20.58
67	NASDAQ	FTXN	Mon, Apr 3, 2017	20.58	20.58	20.58	20.58
66	NASDAQ	FTXN	Wed, Mar 29, 2017	20.52	20.52	20.52	20.52
65	NASDAQ	FTXN	Tue, Mar 28, 2017	20.05	20.05	20.05	20.05
64	NASDAQ	FTXN	Mon, Mar 27, 2017	19.78	19.78	19.78	19.78
63	NASDAQ	FTXN	Thu, Mar 23, 2017	20.02	20.25	20.00	20.25
62	NASDAQ	FTXN	Wed, Mar 22, 2017	20.17	20.18	20.17	20.18
61	NASDAQ	FTXN	Tue, Mar 21, 2017	20.29	20.29	20.29	20.29
60	NASDAQ	FTXN	Mon, Mar 20, 2017	20.40	20.40	20.40	20.40
59	NASDAQ	FTXN	Wed, Mar 15, 2017	20.57	20.62	20.57	20.62
58	NASDAQ	FTXN	Thu, Mar 9, 2017	20.17	20.17	20.14	20.14
57	NASDAQ	FTXN	Wed, Mar 8, 2017	20.56	20.56	20.37	20.37
56	NASDAQ	FTXN	Mon, Mar 6, 2017	21.07	21.07	21.07	21.07
55	NASDAQ	FTXN	Fri, Mar 3, 2017	21.19	21.19	21.19	21.19
54	NASDAQ	FTXN	Wed, Mar 1, 2017	21.52	21.52	21.52	21.52
53	NASDAQ	FTXN	Fri, Feb 24, 2017	20.79	20.79	20.79	20.79
52	NASDAQ	FTXN	Thu, Feb 23, 2017	20.87	20.90	20.87	20.90
51	NASDAQ	FTXN	Wed, Feb 22, 2017	21.14	21.14	21.10	21.10
50	NASDAQ	FTXN	Tue, Feb 21, 2017	21.37	21.37	21.37	21.37
49	NASDAQ	FTXN	Thu, Feb 16, 2017	21.40	21.40	21.40	21.40
48	NASDAQ	FTXN	Wed, Feb 15, 2017	21.65	21.65	21.60	21.60
47	NASDAQ	FTXN	Tue, Feb 14, 2017	21.65	21.65	21.65	21.65
46	NASDAQ	FTXN	Mon, Feb 13, 2017	21.48	21.54	21.48	21.52
45	NASDAQ	FTXN	Tue, Feb 7, 2017	0.00	0.00	0.00	21.30
44	NASDAQ	FTXN	Mon, Feb 6, 2017	21.30	21.30	21.30	21.30
43	NASDAQ	FTXN	Fri, Feb 3, 2017	21.61	21.61	21.58	21.58
42	NASDAQ	FTXN	Thu, Feb 2, 2017	21.35	21.36	21.33	21.33
41	NASDAQ	FTXN	Mon, Jan 30, 2017	21.49	21.49	21.49	21.49
40	NASDAQ	FTXN	Thu, Jan 26, 2017	22.21	22.21	22.21	22.21
39	NASDAQ	FTXN	Wed, Jan 25, 2017	0.00	0.00	0.00	21.61
38	NASDAQ	FTXN	Tue, Jan 24, 2017	0.00	0.00	0.00	21.61
37	NASDAQ	FTXN	Mon, Jan 23, 2017	21.61	21.61	21.61	21.61
36	NASDAQ	FTXN	Thu, Jan 19, 2017	21.92	21.92	21.89	21.89
35	NASDAQ	FTXN	Wed, Jan 18, 2017	21.92	21.92	21.92	21.92
34	NASDAQ	FTXN	Tue, Jan 17, 2017	21.95	21.95	21.90	21.90
33	NASDAQ	FTXN	Thu, Jan 12, 2017	0.00	0.00	0.00	21.87
32	NASDAQ	FTXN	Tue, Jan 10, 2017	21.99	21.99	21.87	21.87
31	NASDAQ	FTXN	Thu, Jan 5, 2017	0.00	0.00	0.00	22.49
30	NASDAQ	FTXN	Wed, Jan 4, 2017	22.38	22.49	22.38	22.49
29	NASDAQ	FTXN	Thu, Dec 29, 2016	22.19	22.19	22.05	22.05
28	NASDAQ	FTXN	Wed, Dec 28, 2016	22.22	22.22	22.22	22.65
27	NASDAQ	FTXN	Fri, Dec 23, 2016	22.65	22.65	22.65	22.65
26	NASDAQ	FTXN	Thu, Dec 22, 2016	22.47	22.47	22.46	22.46
25	NASDAQ	FTXN	Wed, Dec 21, 2016	22.45	22.45	22.37	22.37
24	NASDAQ	FTXN	Tue, Dec 20, 2016	22.77	22.77	22.42	22.42
23	NASDAQ	FTXN	Mon, Dec 19, 2016	22.83	22.83	22.38	22.44
22	NASDAQ	FTXN	Fri, Dec 16, 2016	0.00	0.00	0.00	22.45
21	NASDAQ	FTXN	Thu, Dec 15, 2016	22.34	22.45	22.34	22.45
20	NASDAQ	FTXN	Wed, Dec 14, 2016	23.11	23.11	23.11	23.11
19	NASDAQ	FTXN	Tue, Dec 13, 2016	22.87	22.87	22.68	22.87
18	NASDAQ	FTXN	Mon, Dec 12, 2016	22.70	22.70	22.70	22.70
17	NASDAQ	FTXN	Fri, Dec 9, 2016	0.00	0.00	0.00	22.59
16	NASDAQ	FTXN	Thu, Dec 8, 2016	22.57	22.59	22.57	22.59
15	NASDAQ	FTXN	Tue, Dec 6, 2016	22.39	22.54	22.39	22.53
14	NASDAQ	FTXN	Mon, Dec 5, 2016	22.67	22.67	22.67	22.67
13	NASDAQ	FTXN	Thu, Dec 1, 2016	23.21	23.21	22.31	22.33
12	NASDAQ	FTXN	Wed, Nov 30, 2016	22.00	22.14	21.88	22.14
11	NASDAQ	FTXN	Tue, Nov 29, 2016	0.00	0.00	0.00	21.70
10	NASDAQ	FTXN	Wed, Nov 23, 2016	21.74	21.74	21.69	21.70
9	NASDAQ	FTXN	Mon, Nov 21, 2016	21.49	21.49	21.49	21.49
8	NASDAQ	FTXN	Thu, Nov 17, 2016	21.26	21.26	21.26	21.26
7	NASDAQ	FTXN	Wed, Nov 16, 2016	21.13	21.13	21.01	21.01
6	NASDAQ	FTXN	Tue, Nov 1, 2016	0.00	0.00	0.00	20.00
5	NASDAQ	FTXN	Tue, Oct 25, 2016	0.00	0.00	0.00	20.00
4	NASDAQ	FTXN	Thu, Oct 13, 2016	21.09	21.09	21.09	21.09
3	NASDAQ	FTXN	Wed, Oct 12, 2016	0.00	0.00	0.00	20.00
2	NASDAQ	FTXN	Wed, Oct 5, 2016	0.00	0.00	0.00	20.00
1	NASDAQ	FTXN	Fri, Sep 23, 2016	20.00	20.00	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Nasdaq Oil & Gas ETF NASDAQ:FTXN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024