FMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	38.33	38.78	38.17	38.43	38.43	-0.22%	148,253
Aug 19, 2026	39.60	39.61	38.40	38.51	38.51	-2.00%	287,577
Aug 18, 2026	39.33	39.65	39.10	39.30	39.30	-1.31%	192,992
Aug 17, 2026	40.11	40.14	39.80	39.82	39.82	-0.33%	181,221
Aug 14, 2026	40.44	40.45	39.84	39.95	39.95	-0.93%	172,789
Aug 13, 2026	39.83	40.39	39.83	40.33	40.33	1.77%	212,836
Aug 12, 2026	39.51	39.75	39.46	39.62	39.62	1.13%	200,160
Aug 11, 2026	39.51	39.51	39.12	39.18	39.18	-0.64%	159,244
Aug 10, 2026	39.23	39.83	39.23	39.43	39.43	0.62%	370,942
Aug 7, 2026	39.20	39.37	38.95	39.19	39.19	1.34%	173,920
Aug 6, 2026	38.65	39.04	38.45	38.67	38.67	-1.85%	227,294
Aug 5, 2026	39.96	40.16	39.38	39.40	39.40	-1.65%	185,073
Aug 4, 2026	39.41	40.13	39.28	40.06	40.06	2.85%	331,853
Aug 3, 2026	38.50	39.07	38.10	38.95	38.95	1.43%	197,800
Jul 31, 2026	38.69	38.79	38.00	38.40	38.40	1.16%	207,515