FMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.39	39.51	38.12	38.60	38.60	-4.55%	184,047
Oct 29, 2026	40.29	40.65	40.06	40.44	40.44	-0.81%	102,426
Oct 28, 2026	40.50	40.87	40.50	40.77	40.77	0.97%	97,441
Oct 27, 2026	39.93	40.45	39.90	40.38	40.38	0.87%	204,491
Oct 26, 2026	39.51	40.21	39.48	40.03	40.03	1.68%	93,108
Oct 23, 2026	39.11	39.53	38.84	39.37	39.37	0.61%	95,590
Oct 22, 2026	39.60	39.78	38.67	39.13	39.13	-2.15%	128,198
Oct 21, 2026	39.32	40.10	39.32	39.99	39.99	2.17%	150,900
Oct 20, 2026	38.56	39.37	38.38	39.14	39.14	1.49%	133,803
Oct 19, 2026	38.46	38.96	38.44	38.57	38.56	0.72%	76,067
Oct 16, 2026	39.63	39.77	38.06	38.29	38.29	-3.48%	225,352
Oct 15, 2026	39.00	39.73	38.60	39.67	39.67	0.10%	250,518
Oct 14, 2026	40.11	40.40	39.51	39.63	39.63	-2.27%	176,058
Oct 13, 2026	40.34	40.71	40.26	40.55	40.55	0.02%	166,975
Oct 12, 2026	40.88	40.89	40.30	40.54	40.54	-0.56%	114,751
Oct 9, 2026	40.15	40.79	40.13	40.77	40.77	1.99%	194,385
Oct 8, 2026	39.68	39.97	39.53	39.97	39.97	0.18%	186,372
Oct 7, 2026	39.88	40.06	39.53	39.90	39.90	-0.32%	194,478
Oct 6, 2026	40.54	41.14	39.94	40.03	40.03	-0.38%	254,858
Oct 5, 2026	39.43	40.23	39.40	40.18	40.18	1.77%	164,048
Oct 2, 2026	39.35	39.68	39.35	39.49	39.49	1.20%	216,061
Oct 1, 2026	39.12	39.21	38.87	39.02	39.02	0.02%	152,429
Sep 30, 2026	39.03	39.48	38.95	39.01	39.01	0.15%	246,003
Sep 29, 2026	38.87	39.14	38.62	38.95	38.95	0.17%	134,420
Sep 28, 2026	38.51	39.09	38.47	38.88	38.88	-0.04%	156,549
Sep 25, 2026	39.03	39.06	38.72	38.90	38.90	-0.29%	137,871
Sep 24, 2026	38.55	39.12	38.38	39.01	39.01	1.24%	244,414
Sep 23, 2026	38.74	38.97	38.51	38.53	38.53	-0.66%	164,267
Sep 22, 2026	38.75	38.94	38.58	38.79	38.79	-0.10%	241,035
Sep 21, 2026	38.88	39.05	38.72	38.83	38.83	0.32%	191,231
Sep 18, 2026	39.09	39.09	38.57	38.70	38.70	-0.92%	119,815
Sep 17, 2026	38.91	39.13	38.68	39.06	39.06	1.17%	124,882
Sep 16, 2026	38.71	39.05	38.32	38.61	38.61	-0.52%	157,022
Sep 15, 2026	38.27	38.89	38.27	38.81	38.81	0.95%	353,113
Sep 14, 2026	38.02	38.49	37.92	38.45	38.45	1.46%	192,022
Sep 11, 2026	37.95	38.05	37.73	37.89	37.89	0.61%	180,325
Sep 10, 2026	37.83	38.03	37.60	37.66	37.66	-0.86%	159,380
Sep 9, 2026	38.34	38.41	37.97	37.99	37.99	-0.76%	207,182
Sep 8, 2026	38.87	38.87	38.28	38.28	38.28	-1.64%	234,960
Sep 4, 2026	38.98	39.04	38.71	38.92	38.92	-1.22%	240,340
Sep 3, 2026	39.04	39.52	39.04	39.40	39.40	1.73%	195,882
Sep 2, 2026	38.53	38.88	38.43	38.73	38.73	0.45%	221,583
Sep 1, 2026	39.25	39.33	38.44	38.56	38.56	-1.97%	353,930
Aug 31, 2026	39.25	39.57	39.09	39.33	39.33	0.11%	287,741
Aug 28, 2026	40.10	40.10	39.27	39.29	39.29	-2.35%	135,090
Aug 27, 2026	39.81	40.23	39.75	40.23	40.23	3.05%	174,796
Aug 26, 2026	38.32	39.11	38.23	39.04	39.04	1.18%	99,372
Aug 25, 2026	38.68	38.72	38.32	38.59	38.59	0.55%	147,512
Aug 24, 2026	38.47	38.56	38.17	38.37	38.37	-0.96%	164,167
Aug 21, 2026	38.72	38.81	38.30	38.75	38.75	0.83%	232,245