FMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	40.55	40.84	39.76	40.00	-	-0.15%	6,254
Aug 4, 2026	39.41	40.13	39.28	40.06	40.06	2.85%	331,239
Aug 3, 2026	38.50	39.07	38.10	38.95	38.95	1.43%	196,818
Jul 31, 2026	38.69	38.79	38.00	38.40	38.40	1.16%	206,986
Jul 30, 2026	37.94	38.06	37.41	37.96	37.96	2.82%	155,918
Jul 29, 2026	37.41	37.79	36.71	36.92	36.92	-1.31%	269,263
Jul 28, 2026	37.40	37.60	36.72	37.41	37.41	-1.40%	233,888
Jul 27, 2026	38.70	38.71	37.18	37.94	37.94	-1.07%	239,985
Jul 24, 2026	39.04	39.04	38.17	38.35	38.35	-2.22%	202,467
Jul 23, 2026	39.22	39.64	39.02	39.22	39.22	-0.43%	124,858
Jul 22, 2026	38.94	39.69	38.94	39.39	39.39	0.15%	111,508
Jul 21, 2026	38.86	39.45	38.79	39.33	39.33	3.42%	137,327
Jul 20, 2026	38.58	38.97	37.96	38.03	38.03	-0.76%	225,621
Jul 17, 2026	37.69	38.69	37.20	38.32	38.32	-0.47%	167,991
Jul 16, 2026	39.31	39.45	38.32	38.50	38.50	-3.31%	329,612
Jul 15, 2026	40.78	40.78	39.12	39.82	39.82	-1.70%	167,544
Jul 14, 2026	40.65	40.92	40.35	40.51	40.51	1.78%	229,029
Jul 13, 2026	40.25	40.29	39.64	39.80	39.80	-2.12%	202,558
Jul 10, 2026	40.75	40.86	40.32	40.66	40.66	-0.66%	197,587
Jul 9, 2026	40.84	41.35	40.83	40.93	40.93	2.76%	167,896
Jul 8, 2026	39.47	40.07	39.12	39.83	39.83	0.18%	199,367
Jul 7, 2026	40.42	40.42	39.13	39.76	39.76	-3.50%	307,121
Jul 6, 2026	40.95	41.85	40.92	41.20	41.20	1.55%	320,678
Jul 2, 2026	42.38	42.44	40.06	40.57	40.57	-4.07%	472,863
Jul 1, 2026	42.91	42.93	42.20	42.29	42.29	-3.09%	339,716
Jun 30, 2026	42.82	43.81	42.82	43.64	43.64	1.77%	413,168
Jun 29, 2026	41.62	42.88	41.04	42.88	42.88	3.47%	342,527
Jun 26, 2026	42.01	42.01	41.17	41.44	41.44	-2.73%	190,235
Jun 25, 2026	42.83	43.01	42.05	42.60	42.60	1.75%	347,698
Jun 24, 2026	42.02	42.44	41.36	41.87	41.87	-0.19%	261,745
Jun 23, 2026	41.93	42.39	41.53	41.95	41.95	-3.43%	218,628
Jun 22, 2026	42.67	43.71	42.67	43.44	43.44	2.21%	352,519
Jun 18, 2026	42.26	42.50	41.92	42.50	42.50	2.51%	217,822
Jun 17, 2026	41.77	42.28	41.40	41.46	41.46	-0.24%	225,564
Jun 16, 2026	42.33	42.54	41.48	41.56	41.56	-1.66%	249,822
Jun 15, 2026	42.55	42.57	42.09	42.26	42.26	1.99%	450,162
Jun 12, 2026	41.31	41.75	41.05	41.44	41.44	0.84%	189,359
Jun 11, 2026	40.09	42.50	39.90	41.09	41.09	3.66%	251,917
Jun 10, 2026	40.19	40.77	39.58	39.64	39.64	-2.20%	185,822
Jun 9, 2026	41.17	48.00	38.95	40.53	40.53	-0.32%	208,099
Jun 8, 2026	40.89	41.06	40.55	40.66	40.66	0.99%	144,401
Jun 5, 2026	41.37	41.45	40.08	40.26	40.26	-4.66%	191,673
Jun 4, 2026	41.72	42.42	41.25	42.23	42.23	-0.26%	147,311
Jun 3, 2026	42.24	42.47	41.59	42.34	42.34	0.50%	230,210
Jun 2, 2026	41.25	42.21	41.25	42.13	42.13	2.89%	202,672
Jun 1, 2026	40.34	41.03	40.22	40.95	40.95	0.78%	140,624
May 29, 2026	40.57	40.63	39.97	40.63	40.63	0.52%	138,224
May 28, 2026	40.69	40.82	40.09	40.42	40.42	-0.43%	135,721
May 27, 2026	40.96	40.96	40.31	40.59	40.59	-0.60%	222,362
May 26, 2026	40.64	40.96	40.39	40.84	40.84	1.55%	190,283