FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	11.69	11.75	11.69	11.72	11.72	-0.09%	40,070
Feb 17, 2026	11.73	11.74	11.72	11.73	11.73	-	75,371
Feb 13, 2026	11.76	11.76	11.70	11.73	11.73	0.34%	128,284
Feb 12, 2026	11.69	11.70	11.69	11.69	11.69	-	72,345
Feb 11, 2026	11.67	11.69	11.65	11.69	11.69	-0.01%	77,207
Feb 10, 2026	11.70	11.72	11.69	11.69	11.69	0.01%	106,890
Feb 9, 2026	11.63	11.69	11.63	11.69	11.69	0.09%	153,586
Feb 6, 2026	11.66	11.68	11.65	11.68	11.68	-	71,289
Feb 5, 2026	11.68	11.71	11.66	11.68	11.68	0.27%	100,864
Feb 4, 2026	11.62	11.65	11.61	11.65	11.65	0.22%	93,554
Feb 3, 2026	11.63	11.64	11.61	11.62	11.62	-0.06%	89,499
Feb 2, 2026	11.62	11.64	11.61	11.63	11.63	-0.17%	388,261
Jan 30, 2026	11.63	11.72	11.63	11.65	11.61	-	398,314
Jan 29, 2026	11.63	11.67	11.63	11.65	11.61	-	154,819
Jan 28, 2026	11.64	11.67	11.63	11.65	11.61	-	34,251
Jan 27, 2026	11.65	11.66	11.62	11.65	11.61	0.17%	82,677
Jan 26, 2026	11.65	11.65	11.62	11.63	11.59	-0.09%	235,819
Jan 23, 2026	11.61	11.64	11.60	11.64	11.60	0.26%	144,571
Jan 22, 2026	11.65	11.65	11.60	11.61	11.57	-0.09%	161,456
Jan 21, 2026	11.66	11.66	11.58	11.62	11.58	0.09%	100,293
Jan 20, 2026	11.65	11.66	11.60	11.61	11.57	-0.39%	288,804
Jan 16, 2026	11.67	11.68	11.65	11.66	11.61	-	91,220
Jan 15, 2026	11.68	11.68	11.66	11.66	11.61	-0.09%	114,613
Jan 14, 2026	11.66	11.68	11.65	11.67	11.62	0.04%	443,892
Jan 13, 2026	11.65	11.66	11.63	11.66	11.62	0.09%	45,909
Jan 12, 2026	11.65	11.67	11.62	11.65	11.61	-0.21%	217,036
Jan 9, 2026	11.61	11.68	11.61	11.68	11.63	0.17%	56,321
Jan 8, 2026	11.65	11.66	11.64	11.66	11.61	-0.13%	100,035
Jan 7, 2026	11.74	11.74	11.64	11.67	11.63	0.30%	163,891
Jan 6, 2026	11.63	11.64	11.62	11.64	11.59	0.09%	70,979
Jan 5, 2026	11.64	11.64	11.61	11.63	11.58	0.22%	175,063
Jan 2, 2026	11.61	11.62	11.59	11.60	11.56	0.26%	60,883
Dec 31, 2025	11.60	11.61	11.57	11.57	11.53	-0.26%	414,460
Dec 30, 2025	11.58	11.61	11.56	11.60	11.56	0.05%	406,780
Dec 29, 2025	11.58	11.61	11.55	11.59	11.55	0.25%	223,406
Dec 26, 2025	11.59	11.59	11.56	11.57	11.52	0.04%	83,825
Dec 24, 2025	11.65	11.65	11.54	11.56	11.52	-	113,341
Dec 23, 2025	11.52	11.58	11.52	11.56	11.52	-	84,994
Dec 22, 2025	11.52	11.58	11.51	11.56	11.52	-	316,338
Dec 19, 2025	11.51	11.56	11.51	11.56	11.52	-0.39%	47,644
Dec 18, 2025	11.60	11.63	11.57	11.61	11.51	0.13%	142,308
Dec 17, 2025	11.55	11.62	11.55	11.59	11.49	-0.15%	193,146
Dec 16, 2025	11.51	11.61	11.51	11.61	11.51	0.15%	38,273
Dec 15, 2025	11.57	11.60	11.56	11.59	11.49	0.17%	212,289
Dec 12, 2025	11.57	11.60	11.56	11.57	11.47	-0.22%	115,611
Dec 11, 2025	11.60	11.62	11.58	11.60	11.50	0.13%	151,344
Dec 10, 2025	11.56	11.59	11.56	11.58	11.48	0.16%	143,074
Dec 9, 2025	11.56	11.63	11.56	11.56	11.46	-0.07%	167,328
Dec 8, 2025	11.54	11.59	11.54	11.57	11.47	-0.10%	167,540
Dec 5, 2025	11.55	11.60	11.55	11.58	11.48	0.10%	89,650