FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	38.31	38.31	38.08	38.08	38.08	-2.04%	7,290
May 13, 2026	38.82	39.27	38.62	38.87	38.87	1.23%	8,242
May 12, 2026	37.94	38.40	37.77	38.40	38.40	-0.35%	4,503
May 11, 2026	38.79	38.79	38.50	38.53	38.53	2.85%	8,585
May 8, 2026	37.57	37.61	37.36	37.47	37.47	1.51%	4,794
May 7, 2026	37.81	37.91	36.91	36.91	36.91	-0.67%	12,446
May 6, 2026	36.70	37.19	36.70	37.16	37.16	5.55%	6,087
May 5, 2026	35.36	35.47	35.06	35.20	35.20	1.92%	3,684
May 4, 2026	34.91	34.98	34.49	34.54	34.54	-2.03%	5,931
May 1, 2026	35.31	35.60	35.25	35.25	35.25	0.01%	7,871
Apr 30, 2026	34.97	35.30	34.63	35.25	35.25	3.37%	8,557
Apr 29, 2026	34.60	34.66	34.00	34.10	34.10	-1.30%	10,892
Apr 28, 2026	35.16	35.16	34.52	34.55	34.55	-3.41%	3,425
Apr 27, 2026	35.88	35.88	35.50	35.77	35.77	-0.59%	886
Apr 24, 2026	35.81	36.12	35.81	35.98	35.98	0.46%	7,594
Apr 23, 2026	36.42	36.58	35.80	35.82	35.82	-2.89%	4,062
Apr 22, 2026	36.68	36.88	36.54	36.88	36.88	3.62%	5,177
Apr 21, 2026	36.95	36.95	35.59	35.59	35.59	-3.83%	2,017
Apr 20, 2026	37.13	37.25	36.87	37.01	37.01	-1.07%	8,201
Apr 17, 2026	37.43	37.74	37.25	37.41	37.41	1.05%	4,588
Apr 16, 2026	37.38	37.38	36.94	37.02	37.02	0.38%	7,226
Apr 15, 2026	36.92	37.32	36.88	36.88	36.88	-0.99%	5,878
Apr 14, 2026	37.33	37.33	37.12	37.25	37.25	1.34%	4,317
Apr 13, 2026	36.34	36.76	36.34	36.76	36.76	-0.36%	1,130
Apr 10, 2026	36.83	37.00	36.34	36.89	36.89	2.10%	17,610
Apr 9, 2026	36.22	36.36	35.84	36.13	36.13	-0.22%	5,131
Apr 8, 2026	36.29	36.29	35.72	36.21	36.21	5.60%	6,099
Apr 7, 2026	34.15	34.29	33.73	34.29	34.29	0.05%	5,212
Apr 6, 2026	34.22	34.50	34.04	34.27	34.27	-0.14%	17,724
Apr 2, 2026	33.05	34.39	33.05	34.32	34.32	-0.85%	2,279
Apr 1, 2026	34.07	34.69	34.07	34.61	34.61	3.37%	6,567
Mar 31, 2026	32.95	33.55	32.77	33.48	33.48	5.56%	41,231
Mar 30, 2026	32.33	32.33	31.72	31.72	31.72	-0.32%	1,667
Mar 27, 2026	31.39	32.08	31.39	31.82	31.82	1.89%	3,176
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