FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.60	36.72	35.54	35.61	35.61	-2.72%	14,411
Feb 11, 2026	36.46	36.66	35.93	36.61	36.61	2.45%	5,959
Feb 10, 2026	35.69	35.76	35.57	35.73	35.73	0.04%	3,011
Feb 9, 2026	35.45	35.81	35.44	35.72	35.72	4.31%	5,525
Feb 6, 2026	34.04	34.24	34.04	34.24	34.24	3.43%	4,118
Feb 5, 2026	34.06	34.06	33.04	33.11	33.11	-5.23%	5,919
Feb 4, 2026	35.91	35.92	34.37	34.94	34.94	-2.60%	6,559
Feb 3, 2026	35.36	36.04	35.36	35.87	35.87	5.13%	7,649
Feb 2, 2026	34.06	34.16	33.89	34.12	34.12	0.24%	4,227
Jan 30, 2026	35.19	35.28	33.99	34.04	34.04	-8.34%	11,191
Jan 29, 2026	38.73	38.73	36.35	37.14	37.14	0.27%	19,231
Jan 28, 2026	36.68	37.04	36.36	37.03	37.03	2.40%	23,335
Jan 27, 2026	35.52	36.18	35.32	36.17	36.17	1.85%	6,150
Jan 26, 2026	36.05	36.27	35.47	35.51	35.51	1.50%	30,071
Jan 23, 2026	34.47	35.14	34.47	34.99	34.99	2.18%	9,412
Jan 22, 2026	34.44	34.44	34.11	34.24	34.24	-0.72%	7,908
Jan 21, 2026	34.76	34.79	34.20	34.49	34.49	1.93%	4,167
Jan 20, 2026	33.54	33.90	33.54	33.84	33.83	1.74%	6,573
Jan 16, 2026	33.13	33.31	32.89	33.26	33.26	-0.90%	16,962
Jan 15, 2026	33.34	33.68	33.34	33.56	33.56	0.17%	7,800
Jan 14, 2026	33.13	33.55	33.12	33.50	33.50	2.33%	35,316
Jan 13, 2026	32.80	32.89	32.63	32.74	32.74	0.22%	8,422
Jan 12, 2026	32.34	32.83	32.33	32.67	32.67	3.11%	90,108
Jan 9, 2026	31.68	31.77	31.55	31.68	31.68	2.31%	15,193
Jan 8, 2026	30.60	31.10	30.60	30.97	30.97	-0.76%	48,420
Jan 7, 2026	30.97	31.30	30.63	31.20	31.20	-0.86%	145,428
Jan 6, 2026	31.29	31.54	31.21	31.47	31.47	2.45%	5,621
Jan 5, 2026	30.28	30.78	30.28	30.72	30.72	4.34%	76,850
Jan 2, 2026	29.63	29.65	29.39	29.44	29.44	0.95%	1,369
Dec 31, 2025	29.15	29.22	29.14	29.17	29.17	-0.46%	1,306
Dec 30, 2025	29.59	29.59	29.30	29.30	29.30	0.60%	6,664
Dec 29, 2025	29.41	29.41	29.12	29.13	29.13	-2.31%	5,457
Dec 26, 2025	30.00	30.03	29.68	29.81	29.81	1.70%	2,741
Dec 24, 2025	29.49	29.49	29.08	29.32	29.32	-0.72%	1,960
Dec 23, 2025	29.16	29.68	29.16	29.53	29.53	1.97%	8,622
Dec 22, 2025	29.10	29.10	28.94	28.96	28.96	2.04%	1,903
Dec 19, 2025	28.59	28.59	28.38	28.38	28.38	1.28%	1,637
Dec 18, 2025	28.18	28.18	28.02	28.02	28.02	0.91%	9,386
Dec 17, 2025	28.02	28.02	27.77	27.77	27.77	0.18%	2,365
Dec 16, 2025	27.79	27.98	27.72	27.72	27.72	-0.72%	9,767
Dec 15, 2025	27.93	28.08	27.92	27.92	27.92	0.05%	3,244
Dec 12, 2025	28.38	28.38	27.91	27.91	27.91	-1.58%	580
Dec 11, 2025	28.48	28.48	28.36	28.36	28.34	2.32%	835
Dec 10, 2025	27.34	27.71	27.34	27.71	27.69	2.08%	550
Dec 9, 2025	26.98	27.30	26.98	27.15	27.13	0.35%	1,583
Dec 8, 2025	27.20	27.20	27.05	27.05	27.03	-0.68%	319
Dec 5, 2025	27.55	27.64	27.24	27.24	27.22	0.18%	1,082
Dec 4, 2025	27.01	27.23	27.01	27.19	27.17	0.83%	1,176
Dec 3, 2025	26.89	26.96	26.89	26.96	26.95	2.38%	393
Dec 2, 2025	26.49	26.49	26.33	26.34	26.32	-0.90%	895