FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.39	32.08	31.39	32.08	-	2.72%	578
Mar 26, 2026	31.73	32.19	31.23	31.23	31.23	-4.19%	7,237
Mar 25, 2026	32.84	32.84	32.55	32.60	32.60	2.34%	4,103
Mar 24, 2026	30.98	31.85	30.98	31.85	31.85	0.92%	3,884
Mar 23, 2026	31.24	31.75	31.24	31.56	31.56	4.60%	3,640
Mar 20, 2026	31.32	31.32	30.08	30.17	30.17	-3.79%	10,987
Mar 19, 2026	30.55	31.58	30.23	31.36	31.36	-3.54%	9,431
Mar 18, 2026	32.92	32.92	32.49	32.51	32.51	-3.87%	5,416
Mar 17, 2026	33.52	34.01	33.52	33.82	33.82	0.48%	11,444
Mar 16, 2026	33.18	33.80	33.18	33.66	33.66	2.75%	18,984
Mar 13, 2026	34.18	34.18	32.76	32.76	32.76	-5.04%	7,205
Mar 12, 2026	35.01	35.01	34.30	34.50	34.50	-2.38%	4,327
Mar 11, 2026	35.12	35.34	35.02	35.34	35.34	-0.25%	1,773
Mar 10, 2026	35.42	35.68	35.14	35.43	35.43	2.57%	6,119
Mar 9, 2026	33.14	34.72	32.94	34.54	34.54	1.56%	4,186
Mar 6, 2026	34.27	34.55	34.01	34.01	34.01	-2.83%	3,008
Mar 5, 2026	35.50	35.80	34.71	35.00	35.00	-4.79%	7,106
Mar 4, 2026	36.41	36.76	36.35	36.76	36.76	1.94%	4,720
Mar 3, 2026	35.50	36.54	35.00	36.06	36.06	-6.26%	6,675
Mar 2, 2026	38.36	38.74	38.22	38.47	38.47	-0.65%	8,670
Feb 27, 2026	38.68	38.73	38.48	38.72	38.72	0.83%	7,414
Feb 26, 2026	37.66	38.40	37.46	38.40	38.40	-1.29%	7,795
Feb 25, 2026	38.64	39.01	38.62	38.90	38.90	2.94%	19,178
Feb 24, 2026	36.64	37.91	36.64	37.79	37.79	1.40%	9,243
Feb 23, 2026	37.01	37.29	36.79	37.27	37.27	1.86%	31,572
Feb 20, 2026	35.78	36.59	35.78	36.59	36.59	1.87%	9,015
Feb 19, 2026	35.08	35.93	35.08	35.92	35.92	0.14%	7,562
Feb 18, 2026	35.74	36.08	35.66	35.87	35.87	2.28%	14,089
Feb 17, 2026	34.30	35.15	34.23	35.07	35.07	-2.50%	16,992
Feb 13, 2026	35.32	36.02	35.23	35.97	35.97	1.01%	3,900
Feb 12, 2026	36.60	36.72	35.54	35.61	35.61	-2.72%	14,416
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%	3,118
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%	5,924
Feb 4, 2026	35.91	35.92	34.37	34.94	34.94	-2.60%	6,560
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%	19,232
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%	4,172
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