FMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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