FMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.58	36.97	35.79	35.89	35.89	-1.68%	48,407
Feb 11, 2026	36.72	36.78	36.13	36.50	36.50	0.95%	46,867
Feb 10, 2026	36.13	36.32	35.88	36.16	36.16	-0.57%	23,115
Feb 9, 2026	35.99	36.46	35.88	36.37	36.37	0.94%	62,103
Feb 6, 2026	35.33	36.11	35.33	36.03	36.03	3.17%	25,469
Feb 5, 2026	34.62	35.33	34.46	34.92	34.92	-1.77%	46,463
Feb 4, 2026	35.99	36.21	35.05	35.55	35.55	-1.33%	38,881
Feb 3, 2026	36.61	37.43	35.60	36.03	36.03	0.65%	47,346
Feb 2, 2026	34.95	35.84	34.95	35.80	35.80	1.61%	46,493
Jan 30, 2026	36.01	36.07	35.07	35.23	35.23	-2.65%	94,449
Jan 29, 2026	36.52	36.55	35.67	36.19	36.19	-0.02%	43,208
Jan 28, 2026	36.07	36.28	35.82	36.20	36.20	1.23%	39,387
Jan 27, 2026	35.57	35.82	35.49	35.76	35.76	1.52%	56,600
Jan 26, 2026	35.00	35.29	34.92	35.22	35.22	0.53%	25,202
Jan 23, 2026	34.99	35.24	34.98	35.04	35.04	-1.00%	17,110
Jan 22, 2026	35.82	35.82	35.25	35.39	35.39	-0.02%	21,908
Jan 21, 2026	34.95	35.59	34.72	35.40	35.40	2.20%	39,527
Jan 20, 2026	34.69	35.05	34.43	34.64	34.63	-1.36%	47,682
Jan 16, 2026	35.25	35.39	35.04	35.11	35.11	0.11%	48,238
Jan 15, 2026	35.16	35.41	35.07	35.07	35.07	1.63%	77,450
Jan 14, 2026	34.45	34.65	34.37	34.51	34.51	-0.47%	6,422
Jan 13, 2026	34.63	34.81	34.60	34.67	34.67	0.52%	10,991
Jan 12, 2026	33.97	34.52	33.97	34.50	34.50	1.16%	9,530
Jan 9, 2026	33.68	34.12	33.68	34.10	34.10	1.55%	17,774
Jan 8, 2026	34.16	34.16	33.42	33.58	33.58	-1.31%	44,933
Jan 7, 2026	34.04	34.24	33.98	34.03	34.03	-1.22%	12,520
Jan 6, 2026	33.81	34.45	33.51	34.45	34.45	2.76%	111,075
Jan 5, 2026	33.52	33.58	33.36	33.52	33.52	1.34%	114,206
Jan 2, 2026	32.53	33.09	32.53	33.08	33.08	2.92%	4,941
Dec 31, 2025	32.37	32.37	32.07	32.14	32.14	-0.96%	3,636
Dec 30, 2025	32.58	32.58	32.45	32.45	32.45	-0.64%	11,502
Dec 29, 2025	32.65	32.69	32.59	32.66	32.66	-0.77%	5,542
Dec 26, 2025	32.83	32.91	32.78	32.91	32.91	0.08%	1,917
Dec 24, 2025	32.79	32.89	32.79	32.89	32.89	0.42%	3,445
Dec 23, 2025	32.65	32.77	32.65	32.75	32.75	-0.20%	2,256
Dec 22, 2025	32.67	32.86	32.52	32.81	32.72	1.24%	8,214
Dec 19, 2025	32.20	32.46	32.17	32.41	32.32	2.86%	2,368
Dec 18, 2025	31.81	31.81	31.51	31.51	31.42	1.76%	20,427
Dec 17, 2025	31.73	31.73	30.92	30.97	30.88	-1.95%	7,298
Dec 16, 2025	31.77	31.77	31.38	31.58	31.49	-0.90%	7,489
Dec 15, 2025	32.07	32.13	31.87	31.87	31.78	0.15%	2,156
Dec 12, 2025	32.58	32.58	31.75	31.82	31.73	-3.32%	7,699
Dec 11, 2025	32.47	32.93	32.18	32.91	32.82	1.09%	7,515
Dec 10, 2025	31.97	32.68	31.93	32.56	32.46	2.05%	8,993
Dec 9, 2025	31.80	32.09	31.80	31.90	31.81	-0.06%	2,358
Dec 8, 2025	32.08	32.12	31.90	31.92	31.83	-0.05%	108,032
Dec 5, 2025	31.85	32.04	31.85	31.94	31.84	0.80%	26,488
Dec 4, 2025	31.35	31.73	31.35	31.68	31.59	0.53%	54,011
Dec 3, 2025	31.65	31.75	31.33	31.52	31.42	-1.42%	28,795
Dec 2, 2025	32.10	32.20	31.77	31.97	31.88	0.59%	10,784