FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	26.77	26.77	26.58	26.58	26.56	0.63%	1,226
Nov 28, 2025	26.38	26.49	26.38	26.41	26.39	1.20%	7,696
Nov 26, 2025	26.18	26.18	26.10	26.10	26.08	2.53%	211
Nov 25, 2025	25.45	25.45	25.45	25.45	25.44	1.42%	-
Nov 24, 2025	24.89	25.10	24.89	25.10	25.08	2.89%	104
Nov 21, 2025	24.14	24.46	24.10	24.39	24.38	-0.81%	2,096
Nov 20, 2025	25.29	25.31	24.59	24.59	24.57	-2.45%	13,428
Nov 19, 2025	25.31	25.31	25.20	25.21	25.19	1.09%	812
Nov 18, 2025	25.06	25.12	24.94	24.94	24.92	-0.82%	3,374
Nov 17, 2025	25.32	25.32	25.14	25.14	25.12	-1.13%	6,806
Nov 14, 2025	25.40	25.54	25.40	25.43	25.41	-1.43%	1,376
Nov 13, 2025	26.34	26.34	25.79	25.80	25.78	-1.69%	10,242
Nov 12, 2025	26.08	26.32	26.08	26.24	26.22	2.03%	1,569
Nov 11, 2025	25.66	25.72	25.66	25.72	25.70	0.15%	309
Nov 10, 2025	25.67	25.77	25.46	25.68	25.66	3.51%	2,619
Nov 7, 2025	24.58	24.81	24.58	24.81	24.79	0.87%	164
Nov 6, 2025	24.85	24.85	24.59	24.59	24.58	2.13%	2,791