FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	11.66	11.67	11.63	11.65	11.65	-0.17%	128,768
Mar 10, 2026	11.68	11.70	11.65	11.67	11.67	-0.17%	146,066
Mar 9, 2026	11.67	11.71	11.66	11.69	11.69	0.17%	91,922
Mar 6, 2026	11.71	11.71	11.66	11.67	11.67	-0.34%	60,553
Mar 5, 2026	11.72	11.72	11.67	11.71	11.71	0.10%	171,084
Mar 4, 2026	11.74	11.74	11.68	11.70	11.70	0.07%	78,277
Mar 3, 2026	11.72	11.75	11.68	11.69	11.69	-0.85%	193,547
Mar 2, 2026	11.81	11.81	11.78	11.79	11.79	-0.59%	61,998
Feb 27, 2026	11.90	11.90	11.83	11.86	11.82	0.17%	101,789
Feb 26, 2026	11.78	11.85	11.78	11.84	11.80	0.17%	257,787
Feb 25, 2026	11.75	11.82	11.75	11.82	11.78	0.34%	130,150
Feb 24, 2026	11.76	11.79	11.76	11.78	11.74	0.08%	123,975
Feb 23, 2026	11.76	11.77	11.63	11.77	11.73	0.09%	520,588
Feb 20, 2026	11.74	11.76	11.71	11.76	11.72	0.09%	159,534
Feb 19, 2026	11.72	11.76	11.72	11.75	11.71	0.26%	109,426
Feb 18, 2026	11.69	11.75	11.69	11.72	11.68	-0.09%	40,070
Feb 17, 2026	11.73	11.74	11.72	11.73	11.69	-	75,371
Feb 13, 2026	11.76	11.76	11.70	11.73	11.69	0.34%	128,284
Feb 12, 2026	11.69	11.70	11.69	11.69	11.65	-	72,345
Feb 11, 2026	11.67	11.69	11.65	11.69	11.65	-0.01%	77,207
Feb 10, 2026	11.70	11.72	11.69	11.69	11.65	0.01%	106,890
Feb 9, 2026	11.63	11.69	11.63	11.69	11.65	0.09%	153,586
Feb 6, 2026	11.66	11.68	11.65	11.68	11.64	-	71,291
Feb 5, 2026	11.68	11.71	11.66	11.68	11.64	0.27%	100,864
Feb 4, 2026	11.62	11.65	11.61	11.65	11.61	0.22%	93,554
Feb 3, 2026	11.63	11.64	11.61	11.62	11.58	-0.06%	89,499
Feb 2, 2026	11.62	11.64	11.61	11.63	11.59	-0.17%	388,261
Jan 30, 2026	11.63	11.72	11.63	11.65	11.56	-	398,314
Jan 29, 2026	11.63	11.67	11.63	11.65	11.56	-	154,819
Jan 28, 2026	11.64	11.67	11.63	11.65	11.56	-	34,251
Jan 27, 2026	11.65	11.66	11.62	11.65	11.56	0.17%	82,677
Jan 26, 2026	11.65	11.65	11.62	11.63	11.54	-0.09%	235,819
Jan 23, 2026	11.61	11.64	11.60	11.64	11.55	0.26%	144,571
Jan 22, 2026	11.65	11.65	11.60	11.61	11.52	-0.09%	161,456
Jan 21, 2026	11.66	11.66	11.58	11.62	11.53	0.09%	100,293
Jan 20, 2026	11.65	11.66	11.60	11.61	11.52	-0.39%	288,804
Jan 16, 2026	11.67	11.68	11.65	11.66	11.57	-	91,220
Jan 15, 2026	11.68	11.68	11.66	11.66	11.57	-0.09%	114,613
Jan 14, 2026	11.66	11.68	11.65	11.67	11.58	0.04%	443,892
Jan 13, 2026	11.65	11.66	11.63	11.66	11.57	0.09%	45,909
Jan 12, 2026	11.65	11.67	11.62	11.65	11.56	-0.21%	217,036
Jan 9, 2026	11.61	11.68	11.61	11.68	11.59	0.17%	56,321
Jan 8, 2026	11.65	11.66	11.64	11.66	11.57	-0.13%	100,035
Jan 7, 2026	11.74	11.74	11.64	11.67	11.58	0.30%	163,891
Jan 6, 2026	11.63	11.64	11.62	11.64	11.55	0.09%	70,979
Jan 5, 2026	11.64	11.64	11.61	11.63	11.54	0.22%	175,063
Jan 2, 2026	11.61	11.62	11.59	11.60	11.51	0.26%	60,883
Dec 31, 2025	11.60	11.61	11.57	11.57	11.48	-0.26%	414,460
Dec 30, 2025	11.58	11.61	11.56	11.60	11.51	0.05%	406,780
Dec 29, 2025	11.58	11.61	11.55	11.59	11.51	0.25%	223,406