FMTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.48	38.50	37.88	37.83	-	-2.58%	34,499
Apr 27, 2026	38.98	38.98	38.36	38.83	38.83	-0.13%	95,093
Apr 24, 2026	39.12	39.12	38.63	38.88	38.88	0.17%	73,324
Apr 23, 2026	38.72	39.06	38.38	38.82	38.82	0.40%	127,444
Apr 22, 2026	38.90	38.96	38.44	38.66	38.66	0.53%	80,279
Apr 21, 2026	38.61	38.76	38.35	38.46	38.46	-0.14%	72,247
Apr 20, 2026	38.10	38.55	38.04	38.51	38.51	1.13%	95,101
Apr 17, 2026	37.70	38.16	37.51	38.08	38.08	1.58%	80,988
Apr 16, 2026	37.23	37.56	37.03	37.49	37.49	1.35%	89,099
Apr 15, 2026	37.15	37.15	36.79	36.99	36.99	-0.44%	72,969
Apr 14, 2026	37.18	37.25	36.90	37.15	37.15	0.36%	122,533
Apr 13, 2026	36.52	37.05	36.51	37.02	37.02	1.16%	50,112
Apr 10, 2026	37.04	37.04	36.54	36.59	36.59	-0.93%	93,082
Apr 9, 2026	36.70	37.03	36.68	36.93	36.93	0.17%	57,108
Apr 8, 2026	36.76	36.99	36.31	36.87	36.87	3.25%	99,843
Apr 7, 2026	35.59	35.81	35.44	35.71	35.71	-0.10%	34,178
Apr 6, 2026	35.69	35.76	35.31	35.75	35.75	0.56%	112,475
Apr 2, 2026	34.66	35.68	34.66	35.55	35.55	0.47%	121,985
Apr 1, 2026	35.11	35.60	35.11	35.38	35.38	1.78%	94,569
Mar 31, 2026	33.91	34.79	33.77	34.76	34.76	4.80%	33,934
Mar 30, 2026	34.75	34.75	33.03	33.17	33.17	-2.63%	30,105
Mar 27, 2026	34.07	34.47	33.99	34.07	34.07	-0.59%	18,877
Mar 26, 2026	35.00	35.12	34.18	34.27	34.27	-3.61%	35,991
Mar 25, 2026	35.61	35.67	35.24	35.56	35.55	0.80%	27,890
Mar 24, 2026	34.51	35.41	34.24	35.27	35.27	2.06%	20,212
Mar 23, 2026	34.41	35.14	34.21	34.56	34.56	2.50%	20,101
Mar 20, 2026	34.65	34.65	33.46	33.72	33.72	-2.86%	31,578
Mar 19, 2026	33.94	34.91	33.63	34.71	34.71	0.23%	12,762
Mar 18, 2026	34.78	35.03	34.60	34.63	34.63	-0.32%	39,199
Mar 17, 2026	34.63	34.85	34.59	34.74	34.74	0.96%	11,251
Mar 16, 2026	34.36	34.72	34.35	34.41	34.41	1.71%	21,939
Mar 13, 2026	34.37	34.53	33.77	33.83	33.83	-1.06%	25,604
Mar 12, 2026	34.89	34.89	34.18	34.19	34.19	-3.48%	35,518
Mar 11, 2026	35.19	35.65	34.99	35.43	35.43	0.28%	33,802
Mar 10, 2026	35.11	35.99	35.11	35.33	35.33	0.78%	42,823
Mar 9, 2026	33.69	35.12	33.30	35.05	35.05	2.43%	87,963
Mar 6, 2026	34.82	34.96	34.04	34.22	34.22	-3.80%	20,693
Mar 5, 2026	36.10	36.31	35.04	35.57	35.57	-2.53%	39,243
Mar 4, 2026	36.89	36.89	36.34	36.50	36.50	0.15%	17,866
Mar 3, 2026	36.47	36.81	35.64	36.44	36.44	-3.47%	76,779
Mar 2, 2026	36.81	37.78	36.81	37.75	37.75	1.51%	50,538
Feb 27, 2026	37.03	37.27	36.95	37.19	37.19	-0.29%	20,521
Feb 26, 2026	37.48	37.48	36.71	37.30	37.30	-0.39%	13,194
Feb 25, 2026	37.62	37.67	37.37	37.44	37.44	0.82%	32,961
Feb 24, 2026	36.80	37.29	36.80	37.14	37.14	1.06%	44,400
Feb 23, 2026	36.73	37.06	36.44	36.75	36.75	-0.58%	24,156
Feb 20, 2026	36.48	37.02	36.47	36.96	36.96	1.19%	23,210
Feb 19, 2026	36.25	36.58	36.21	36.53	36.53	-0.16%	12,904
Feb 18, 2026	36.25	36.78	36.24	36.59	36.59	1.42%	25,276
Feb 17, 2026	36.00	36.17	35.57	36.07	36.07	-0.08%	40,823