FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.86	32.86	32.56	32.60	32.60	-0.30%	2,080
Jun 25, 2026	33.00	33.00	32.70	32.70	32.70	0.81%	2,775
Jun 24, 2026	33.17	33.27	32.66	32.95	32.43	-3.22%	3,312
Jun 23, 2026	33.54	34.44	33.54	34.04	33.51	-4.50%	7,365
Jun 22, 2026	35.51	35.90	35.51	35.65	35.09	-1.11%	5,152
Jun 18, 2026	36.54	36.54	35.90	36.05	35.49	-1.24%	4,468
Jun 17, 2026	37.17	37.71	36.50	36.50	35.93	-1.74%	9,592
Jun 16, 2026	36.95	37.43	36.95	37.14	36.57	0.95%	3,708
Jun 15, 2026	37.30	37.30	36.79	36.79	36.22	2.91%	6,913
Jun 12, 2026	35.76	35.90	35.69	35.76	35.20	2.37%	1,595
Jun 11, 2026	33.78	35.10	33.78	34.93	34.38	5.23%	10,357
Jun 10, 2026	34.34	34.34	33.15	33.19	32.67	-3.43%	52,658
Jun 9, 2026	35.39	35.39	34.00	34.37	33.83	-1.47%	11,172
Jun 8, 2026	35.35	35.35	34.88	34.88	34.34	0.04%	3,935
Jun 5, 2026	36.39	36.39	34.77	34.87	34.32	-7.48%	6,457
Jun 4, 2026	37.70	37.75	37.58	37.69	37.10	0.06%	11,650
Jun 3, 2026	38.26	38.26	37.65	37.66	37.08	-2.59%	19,185
Jun 2, 2026	38.03	38.67	38.03	38.67	38.06	2.66%	9,109
Jun 1, 2026	37.29	37.90	36.86	37.66	37.08	0.47%	7,065
May 29, 2026	37.48	37.90	37.40	37.49	36.90	0.26%	1,909
May 28, 2026	36.57	37.55	36.44	37.39	36.81	1.69%	8,213
May 27, 2026	35.41	37.15	35.41	36.77	36.20	-2.26%	10,109
May 26, 2026	37.00	37.62	37.00	37.62	37.03	4.51%	5,065
May 22, 2026	35.87	36.24	35.83	36.00	35.44	-0.29%	4,544
May 21, 2026	35.70	36.15	35.63	36.10	35.54	1.64%	3,496
May 20, 2026	34.96	35.54	34.96	35.52	34.96	2.83%	12,581
May 19, 2026	34.77	34.83	34.54	34.54	34.00	-3.00%	4,059
May 18, 2026	36.43	36.43	35.49	35.61	35.05	-0.72%	4,748
May 15, 2026	36.40	36.40	35.87	35.87	35.31	-5.81%	7,817
May 14, 2026	38.31	38.31	38.08	38.08	37.49	-2.04%	7,290
May 13, 2026	38.82	39.27	38.62	38.87	38.27	1.23%	8,243
May 12, 2026	37.94	38.40	37.77	38.40	37.80	-0.35%	4,503
May 11, 2026	38.79	38.79	38.50	38.53	37.93	2.84%	8,585
May 8, 2026	37.57	37.61	37.36	37.47	36.88	1.52%	4,794
May 7, 2026	37.81	37.91	36.91	36.91	36.33	-0.67%	12,446
May 6, 2026	36.70	37.19	36.70	37.16	36.58	5.55%	6,087
May 5, 2026	35.36	35.47	35.06	35.20	34.65	1.92%	3,684
May 4, 2026	34.91	34.98	34.49	34.54	34.00	-2.03%	5,931
May 1, 2026	35.31	35.60	35.25	35.25	34.70	0.01%	7,871
Apr 30, 2026	34.97	35.30	34.63	35.25	34.70	3.37%	8,557
Apr 29, 2026	34.60	34.66	34.00	34.10	33.57	-1.30%	10,892
Apr 28, 2026	35.16	35.16	34.52	34.55	34.01	-3.40%	3,425
Apr 27, 2026	35.88	35.88	35.50	35.77	35.21	-0.60%	886
Apr 24, 2026	35.81	36.12	35.81	35.98	35.42	0.46%	7,595
Apr 23, 2026	36.42	36.58	35.80	35.82	35.26	-2.88%	4,062
Apr 22, 2026	36.68	36.88	36.54	36.88	36.30	3.62%	5,177
Apr 21, 2026	36.95	36.95	35.59	35.59	35.03	-3.83%	2,017
Apr 20, 2026	37.13	37.25	36.87	37.01	36.43	-1.07%	8,201
Apr 17, 2026	37.43	37.74	37.25	37.41	36.82	1.05%	4,588
Apr 16, 2026	37.38	37.38	36.94	37.02	36.44	0.38%	7,226