FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	11.78	11.78	11.70	11.70	11.70	-	173,654
May 8, 2026	11.78	11.78	11.69	11.70	11.70	0.09%	105,084
May 7, 2026	11.69	11.70	11.68	11.69	11.69	-0.09%	248,453
May 6, 2026	11.72	11.72	11.69	11.70	11.70	0.34%	322,794
May 5, 2026	11.64	11.68	11.64	11.66	11.66	0.15%	185,880
May 4, 2026	11.68	11.68	11.63	11.64	11.64	-0.06%	180,593
May 1, 2026	11.66	11.70	11.65	11.65	11.65	-0.51%	905,665
Apr 30, 2026	11.69	11.73	11.68	11.71	11.66	0.26%	128,626
Apr 29, 2026	11.75	11.75	11.67	11.68	11.63	-0.34%	123,182
Apr 28, 2026	11.71	11.78	11.70	11.72	11.67	-0.11%	233,106
Apr 27, 2026	11.75	11.78	11.72	11.73	11.68	-0.09%	111,612
Apr 24, 2026	11.74	11.78	11.74	11.74	11.69	-0.09%	71,410
Apr 23, 2026	11.70	11.77	11.70	11.75	11.71	0.28%	129,624
Apr 22, 2026	11.70	11.77	11.70	11.72	11.67	-0.17%	73,233
Apr 21, 2026	11.79	11.79	11.71	11.74	11.69	-	74,488
Apr 20, 2026	11.75	11.75	11.72	11.74	11.69	0.09%	260,027
Apr 17, 2026	11.68	11.74	11.68	11.73	11.68	0.69%	130,389
Apr 16, 2026	11.62	11.70	11.62	11.65	11.60	-0.26%	209,078
Apr 15, 2026	11.62	11.68	11.62	11.68	11.63	-0.09%	104,390
Apr 14, 2026	11.66	11.73	11.66	11.69	11.64	0.13%	125,533
Apr 13, 2026	11.65	11.69	11.65	11.68	11.63	0.04%	116,528
Apr 10, 2026	11.65	11.67	11.65	11.67	11.62	-	109,383
Apr 9, 2026	11.67	11.69	11.65	11.67	11.62	0.17%	116,466
Apr 8, 2026	11.65	11.72	11.65	11.65	11.60	0.34%	254,887
Apr 7, 2026	11.62	11.62	11.56	11.61	11.56	0.17%	145,330
Apr 6, 2026	11.60	11.62	11.57	11.59	11.54	0.09%	299,986
Apr 2, 2026	11.54	11.61	11.54	11.58	11.53	0.17%	151,371
Apr 1, 2026	11.55	11.58	11.53	11.56	11.51	0.26%	136,860
Mar 31, 2026	11.47	11.57	11.47	11.53	11.44	0.26%	170,550
Mar 30, 2026	11.56	11.56	11.48	11.50	11.41	0.44%	80,079
Mar 27, 2026	11.43	11.48	11.41	11.45	11.36	-0.09%	88,864
Mar 26, 2026	11.49	11.49	11.45	11.46	11.37	-0.52%	142,728
Mar 25, 2026	11.51	11.53	11.46	11.52	11.43	0.44%	147,225
Mar 24, 2026	11.49	11.50	11.44	11.47	11.38	-0.52%	183,894
Mar 23, 2026	11.54	11.57	11.51	11.53	11.44	0.26%	193,770
Mar 20, 2026	11.60	11.60	11.50	11.50	11.41	-1.03%	81,414
Mar 19, 2026	11.72	11.72	11.59	11.62	11.53	-0.09%	209,073
Mar 18, 2026	11.68	11.69	11.63	11.63	11.54	-0.34%	64,593
Mar 17, 2026	11.67	11.68	11.65	11.67	11.58	0.26%	93,205
Mar 16, 2026	11.72	11.72	11.64	11.64	11.55	-	315,366
Mar 13, 2026	11.58	11.64	11.58	11.64	11.55	0.52%	149,296
Mar 12, 2026	11.65	11.65	11.58	11.58	11.49	-0.60%	127,138
Mar 11, 2026	11.66	11.67	11.63	11.65	11.56	-0.17%	128,768
Mar 10, 2026	11.68	11.70	11.65	11.67	11.58	-0.17%	146,066
Mar 9, 2026	11.67	11.71	11.66	11.69	11.60	0.17%	91,922
Mar 6, 2026	11.71	11.71	11.66	11.67	11.58	-0.34%	60,553
Mar 5, 2026	11.72	11.72	11.67	11.71	11.61	0.10%	171,084
Mar 4, 2026	11.74	11.74	11.68	11.70	11.60	0.07%	78,277
Mar 3, 2026	11.72	11.75	11.68	11.69	11.60	-0.85%	193,547
Mar 2, 2026	11.81	11.81	11.78	11.79	11.69	-0.59%	61,998