FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.77	11.80	11.77	11.80	11.80	0.60%	236,977
Jun 17, 2026	11.77	11.79	11.73	11.73	11.73	-0.34%	142,897
Jun 16, 2026	11.77	11.80	11.75	11.77	11.77	0.17%	101,466
Jun 15, 2026	11.79	11.79	11.75	11.75	11.75	0.04%	121,261
Jun 12, 2026	11.76	11.76	11.72	11.75	11.75	-0.13%	122,911
Jun 11, 2026	11.75	11.77	11.72	11.76	11.76	0.21%	109,313
Jun 10, 2026	11.78	11.78	11.72	11.74	11.74	-0.21%	72,905
Jun 9, 2026	11.74	11.76	11.74	11.76	11.76	0.09%	91,914
Jun 8, 2026	11.74	11.75	11.73	11.75	11.75	-	108,479
Jun 5, 2026	11.76	11.77	11.72	11.75	11.75	-0.17%	128,526
Jun 4, 2026	11.79	11.80	11.75	11.77	11.77	0.17%	344,588
Jun 3, 2026	11.74	11.76	11.72	11.75	11.75	-	226,957
Jun 2, 2026	11.75	11.76	11.73	11.75	11.75	0.17%	74,422
Jun 1, 2026	11.71	11.73	11.67	11.73	11.73	0.15%	251,584
May 29, 2026	11.76	11.77	11.73	11.75	11.71	0.17%	106,290
May 28, 2026	11.72	11.73	11.68	11.73	11.69	0.21%	306,989
May 27, 2026	11.72	11.72	11.66	11.71	11.67	0.39%	148,387
May 26, 2026	11.63	11.66	11.63	11.66	11.62	0.69%	98,782
May 22, 2026	11.62	11.62	11.58	11.58	11.54	-0.43%	103,794
May 21, 2026	11.55	11.63	11.54	11.63	11.59	0.46%	260,772
May 20, 2026	11.57	11.58	11.54	11.58	11.54	0.23%	107,746
May 19, 2026	11.60	11.60	11.52	11.55	11.51	-0.35%	181,527
May 18, 2026	11.58	11.60	11.57	11.59	11.55	-0.17%	91,922
May 15, 2026	11.60	11.61	11.54	11.61	11.57	-0.34%	344,655
May 14, 2026	11.66	11.69	11.65	11.65	11.61	-	82,148
May 13, 2026	11.68	11.68	11.65	11.65	11.61	-0.17%	90,921
May 12, 2026	11.72	11.72	11.66	11.67	11.63	-0.26%	172,680
May 11, 2026	11.78	11.78	11.70	11.70	11.66	-	173,654
May 8, 2026	11.78	11.78	11.69	11.70	11.66	0.09%	105,084
May 7, 2026	11.69	11.70	11.68	11.69	11.65	-0.09%	248,453
May 6, 2026	11.72	11.72	11.69	11.70	11.66	0.34%	322,794
May 5, 2026	11.64	11.68	11.64	11.66	11.62	0.15%	185,880
May 4, 2026	11.68	11.68	11.63	11.64	11.61	-0.06%	180,593
May 1, 2026	11.66	11.70	11.65	11.65	11.61	-0.10%	905,665
Apr 30, 2026	11.69	11.73	11.68	11.71	11.62	0.26%	128,626
Apr 29, 2026	11.75	11.75	11.67	11.68	11.59	-0.34%	123,182
Apr 28, 2026	11.71	11.78	11.70	11.72	11.63	-0.11%	233,106
Apr 27, 2026	11.75	11.78	11.72	11.73	11.65	-0.09%	111,612
Apr 24, 2026	11.74	11.78	11.74	11.74	11.66	-0.09%	71,410
Apr 23, 2026	11.70	11.77	11.70	11.75	11.67	0.28%	129,624
Apr 22, 2026	11.70	11.77	11.70	11.72	11.63	-0.17%	73,233
Apr 21, 2026	11.79	11.79	11.71	11.74	11.65	-	74,488
Apr 20, 2026	11.75	11.75	11.72	11.74	11.65	0.09%	260,027
Apr 17, 2026	11.68	11.74	11.68	11.73	11.64	0.69%	130,389
Apr 16, 2026	11.62	11.70	11.62	11.65	11.57	-0.26%	209,078
Apr 15, 2026	11.62	11.68	11.62	11.68	11.59	-0.09%	104,390
Apr 14, 2026	11.66	11.73	11.66	11.69	11.60	0.13%	125,533
Apr 13, 2026	11.65	11.69	11.65	11.68	11.59	0.04%	116,528
Apr 10, 2026	11.65	11.67	11.65	11.67	11.58	-	109,383
Apr 9, 2026	11.67	11.69	11.65	11.67	11.58	0.17%	116,466