FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.58	11.58	11.53	11.58	11.58	-0.17%	193,079
Jul 30, 2026	11.62	11.62	11.56	11.60	11.60	-0.17%	386,751
Jul 29, 2026	11.64	11.69	11.61	11.62	11.62	-0.17%	248,223
Jul 28, 2026	11.62	11.65	11.61	11.64	11.64	0.13%	164,390
Jul 27, 2026	11.62	11.65	11.61	11.63	11.63	0.30%	130,186
Jul 24, 2026	11.52	11.62	11.52	11.59	11.59	0.26%	183,281
Jul 23, 2026	11.61	11.61	11.54	11.56	11.56	-0.94%	179,118
Jul 22, 2026	11.70	11.70	11.66	11.67	11.67	-0.26%	111,270
Jul 21, 2026	11.74	11.75	11.69	11.70	11.70	-0.17%	151,240
Jul 20, 2026	11.75	11.77	11.72	11.72	11.72	-0.17%	150,068
Jul 17, 2026	11.78	11.78	11.73	11.74	11.74	-0.09%	117,518
Jul 16, 2026	11.78	11.78	11.71	11.75	11.75	-0.17%	203,960
Jul 15, 2026	11.82	11.82	11.76	11.77	11.77	-0.25%	169,407
Jul 14, 2026	11.80	11.81	11.77	11.80	11.80	0.27%	242,372
Jul 13, 2026	11.77	11.79	11.76	11.77	11.77	-0.19%	230,268
Jul 10, 2026	11.81	11.83	11.77	11.79	11.79	0.08%	123,084
Jul 9, 2026	11.83	11.83	11.77	11.78	11.78	-0.17%	171,041
Jul 8, 2026	11.81	11.83	11.76	11.80	11.80	-	224,090
Jul 7, 2026	11.87	11.87	11.80	11.80	11.80	-0.34%	278,762
Jul 6, 2026	11.86	11.90	11.84	11.84	11.84	-0.08%	202,113
Jul 2, 2026	11.86	11.86	11.83	11.85	11.85	0.17%	122,367
Jul 1, 2026	11.81	11.84	11.76	11.83	11.83	-0.05%	144,182
Jun 30, 2026	11.88	11.89	11.85	11.88	11.84	-	302,941
Jun 29, 2026	11.86	11.90	11.83	11.88	11.84	0.17%	162,695
Jun 26, 2026	11.87	11.87	11.81	11.86	11.82	0.17%	297,346
Jun 25, 2026	11.84	11.84	11.82	11.84	11.80	0.17%	125,431
Jun 24, 2026	11.81	11.85	11.80	11.82	11.78	0.25%	93,490
Jun 23, 2026	11.80	11.80	11.78	11.79	11.75	-0.08%	132,368
Jun 22, 2026	11.79	11.80	11.77	11.80	11.76	-	254,653
Jun 18, 2026	11.77	11.80	11.77	11.80	11.76	0.60%	236,977
Jun 17, 2026	11.77	11.79	11.73	11.73	11.69	-0.34%	142,897
Jun 16, 2026	11.77	11.80	11.75	11.77	11.73	0.17%	101,506
Jun 15, 2026	11.79	11.79	11.75	11.75	11.71	0.04%	121,261
Jun 12, 2026	11.76	11.76	11.72	11.75	11.70	-0.13%	122,911
Jun 11, 2026	11.75	11.77	11.72	11.76	11.72	0.21%	109,313
Jun 10, 2026	11.78	11.78	11.72	11.74	11.69	-0.21%	73,105
Jun 9, 2026	11.74	11.76	11.74	11.76	11.72	0.09%	91,914
Jun 8, 2026	11.74	11.75	11.73	11.75	11.71	-	108,479
Jun 5, 2026	11.76	11.77	11.72	11.75	11.71	-0.17%	128,526
Jun 4, 2026	11.79	11.80	11.75	11.77	11.73	0.17%	344,588
Jun 3, 2026	11.74	11.76	11.72	11.75	11.71	-	226,957
Jun 2, 2026	11.75	11.76	11.73	11.75	11.71	0.17%	74,422
Jun 1, 2026	11.71	11.73	11.67	11.73	11.69	0.15%	251,584
May 29, 2026	11.76	11.77	11.73	11.75	11.67	0.17%	106,290
May 28, 2026	11.72	11.73	11.68	11.73	11.65	0.21%	306,989
May 27, 2026	11.72	11.72	11.66	11.71	11.62	0.39%	148,387
May 26, 2026	11.63	11.66	11.63	11.66	11.58	0.69%	98,782
May 22, 2026	11.62	11.62	11.58	11.58	11.50	-0.43%	103,794
May 21, 2026	11.55	11.63	11.54	11.63	11.55	0.46%	260,772
May 20, 2026	11.57	11.58	11.54	11.58	11.50	0.23%	107,746