FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.70	38.82	38.28	38.28	38.28	-2.17%	5,416
Aug 27, 2026	39.12	39.20	38.99	39.13	39.13	0.36%	4,627
Aug 26, 2026	39.40	39.50	38.87	38.99	38.99	-1.24%	16,166
Aug 25, 2026	38.69	39.49	38.69	39.48	39.48	1.54%	2,215
Aug 24, 2026	39.10	39.10	38.72	38.88	38.88	0.55%	10,373
Aug 21, 2026	38.27	38.67	38.27	38.67	38.67	4.40%	4,397
Aug 20, 2026	36.55	37.12	36.54	37.04	37.04	1.07%	2,783
Aug 19, 2026	36.91	36.91	36.35	36.65	36.65	4.51%	2,266
Aug 18, 2026	35.63	35.74	35.07	35.07	35.07	-2.29%	5,174
Aug 17, 2026	35.73	36.09	35.41	35.89	35.89	1.30%	2,367
Aug 14, 2026	35.40	35.73	35.21	35.43	35.43	0.42%	6,373
Aug 13, 2026	35.79	35.94	35.28	35.28	35.28	-2.65%	2,250
Aug 12, 2026	36.35	36.35	36.24	36.24	36.24	-0.03%	1,252
Aug 11, 2026	36.34	36.34	36.25	36.25	36.25	0.09%	1,240
Aug 10, 2026	35.94	36.39	35.85	36.22	36.22	0.48%	6,319
Aug 7, 2026	35.99	36.22	35.93	36.04	36.04	2.81%	4,194
Aug 6, 2026	35.65	35.65	34.99	35.06	35.06	-0.73%	4,978
Aug 5, 2026	35.35	35.35	35.32	35.32	35.32	3.78%	1,283
Aug 4, 2026	32.90	34.26	32.90	34.03	34.03	3.84%	3,966
Aug 3, 2026	32.40	32.83	32.28	32.77	32.77	1.00%	5,537
Jul 31, 2026	32.21	32.45	32.21	32.45	32.45	-1.16%	825
Jul 30, 2026	32.31	32.84	32.25	32.83	32.83	5.12%	6,453
Jul 29, 2026	31.05	31.56	30.75	31.23	31.23	-0.92%	5,126
Jul 28, 2026	31.44	31.52	31.13	31.52	31.52	-1.27%	1,916
Jul 27, 2026	32.27	32.27	31.70	31.93	31.93	0.08%	4,558
Jul 24, 2026	32.10	32.21	31.90	31.90	31.90	-0.34%	6,139
Jul 23, 2026	32.23	32.32	32.01	32.01	32.01	-1.37%	1,357
Jul 22, 2026	32.27	32.61	32.27	32.46	32.46	2.50%	5,517
Jul 21, 2026	31.30	31.69	31.30	31.67	31.67	4.27%	2,214
Jul 20, 2026	30.60	30.78	30.37	30.37	30.37	-0.71%	3,763
Jul 17, 2026	30.54	30.92	30.49	30.59	30.59	-1.57%	4,283
Jul 16, 2026	31.36	31.36	31.07	31.08	31.08	-2.90%	6,714
Jul 15, 2026	32.17	32.17	31.90	32.00	32.00	-0.77%	4,918
Jul 14, 2026	32.47	32.59	32.19	32.25	32.25	2.57%	2,741
Jul 13, 2026	31.76	31.79	31.36	31.44	31.44	-2.23%	1,677
Jul 10, 2026	31.91	32.29	31.90	32.16	32.16	0.75%	4,163
Jul 9, 2026	31.82	31.96	31.82	31.92	31.92	2.90%	2,960
Jul 8, 2026	32.32	32.32	30.49	31.02	31.02	-2.38%	12,566
Jul 7, 2026	32.54	32.54	31.71	31.78	31.78	-3.57%	14,797
Jul 6, 2026	32.81	33.06	32.68	32.95	32.95	1.12%	3,995
Jul 2, 2026	32.84	32.90	32.47	32.59	32.59	1.06%	11,492
Jul 1, 2026	32.44	33.00	32.25	32.25	32.25	-1.04%	5,523
Jun 30, 2026	32.51	32.76	32.36	32.59	32.59	0.61%	8,332
Jun 29, 2026	32.73	32.73	32.19	32.39	32.39	-0.65%	2,569
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