FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.39	36.39	34.77	34.87	34.87	-7.48%	6,457
Jun 4, 2026	37.70	37.75	37.58	37.69	37.69	0.06%	11,650
Jun 3, 2026	38.26	38.26	37.65	37.66	37.66	-2.59%	19,185
Jun 2, 2026	38.03	38.67	38.03	38.67	38.67	2.66%	9,109
Jun 1, 2026	37.29	37.90	36.86	37.66	37.66	0.47%	7,065
May 29, 2026	37.48	37.90	37.40	37.49	37.49	0.26%	1,909
May 28, 2026	36.57	37.55	36.44	37.39	37.39	1.69%	8,213
May 27, 2026	35.41	37.15	35.41	36.77	36.77	-2.26%	10,109
May 26, 2026	37.00	37.62	37.00	37.62	37.62	4.51%	5,065
May 22, 2026	35.87	36.24	35.83	36.00	36.00	-0.29%	4,544
May 21, 2026	35.70	36.15	35.63	36.10	36.10	1.64%	3,496
May 20, 2026	34.96	35.54	34.96	35.52	35.52	2.83%	12,581
May 19, 2026	34.77	34.83	34.54	34.54	34.54	-3.00%	4,059
May 18, 2026	36.43	36.43	35.49	35.61	35.61	-0.72%	4,748
May 15, 2026	36.40	36.40	35.87	35.87	35.87	-5.81%	7,817
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%	8,243
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	2.84%	8,585
May 8, 2026	37.57	37.61	37.36	37.47	37.47	1.52%	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	-3.40%	3,425
Apr 27, 2026	35.88	35.88	35.50	35.77	35.77	-0.60%	886
Apr 24, 2026	35.81	36.12	35.81	35.98	35.98	0.46%	7,595
Apr 23, 2026	36.42	36.58	35.80	35.82	35.82	-2.88%	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