FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.17	11.22	11.16	11.20	11.20	0.45%	502,519
Sep 10, 2026	11.19	11.21	11.14	11.15	11.15	-1.06%	299,031
Sep 9, 2026	11.36	11.37	11.27	11.27	11.27	-0.70%	296,688
Sep 8, 2026	11.35	11.36	11.31	11.35	11.35	0.09%	99,571
Sep 4, 2026	11.33	11.37	11.30	11.34	11.34	0.09%	251,016
Sep 3, 2026	11.38	11.40	11.32	11.33	11.33	-0.18%	221,860
Sep 2, 2026	11.35	11.37	11.33	11.35	11.35	-0.22%	376,851
Sep 1, 2026	11.44	11.44	11.34	11.38	11.38	-0.62%	275,918
Aug 31, 2026	11.50	11.50	11.45	11.49	11.45	-0.13%	184,546
Aug 28, 2026	11.53	11.53	11.50	11.51	11.46	-0.13%	113,339
Aug 27, 2026	11.53	11.54	11.50	11.52	11.48	0.04%	154,613
Aug 26, 2026	11.54	11.54	11.50	11.52	11.47	-0.17%	193,727
Aug 25, 2026	11.51	11.55	11.50	11.54	11.49	0.29%	119,273
Aug 24, 2026	11.53	11.54	11.49	11.50	11.46	-0.07%	171,197
Aug 21, 2026	11.53	11.53	11.49	11.51	11.47	-0.09%	185,283
Aug 20, 2026	11.53	11.56	11.50	11.52	11.48	-0.17%	248,370
Aug 19, 2026	11.54	11.56	11.53	11.54	11.50	0.26%	160,738
Aug 18, 2026	11.53	11.54	11.50	11.51	11.47	-0.17%	181,808
Aug 17, 2026	11.60	11.61	11.53	11.53	11.49	-0.69%	214,341
Aug 14, 2026	11.64	11.67	11.59	11.61	11.57	-0.09%	115,510
Aug 13, 2026	11.61	11.64	11.60	11.62	11.58	0.13%	245,841
Aug 12, 2026	11.60	11.62	11.59	11.61	11.56	0.09%	159,716
Aug 11, 2026	11.58	11.61	11.58	11.60	11.55	0.13%	133,004
Aug 10, 2026	11.63	11.63	11.58	11.58	11.54	-0.34%	160,530
Aug 7, 2026	11.59	11.62	11.59	11.62	11.58	0.35%	327,579
Aug 6, 2026	11.58	11.58	11.55	11.58	11.54	0.09%	433,433
Aug 5, 2026	11.57	11.59	11.55	11.57	11.53	-	403,110
Aug 4, 2026	11.55	11.57	11.51	11.57	11.53	0.43%	233,330
Aug 3, 2026	11.56	11.56	11.51	11.52	11.48	-0.08%	241,722
Jul 31, 2026	11.58	11.58	11.53	11.58	11.48	-0.17%	193,080
Jul 30, 2026	11.62	11.62	11.56	11.60	11.50	-0.17%	386,752
Jul 29, 2026	11.64	11.69	11.61	11.62	11.52	-0.17%	248,224
Jul 28, 2026	11.62	11.65	11.61	11.64	11.54	0.13%	164,690
Jul 27, 2026	11.62	11.65	11.61	11.63	11.53	0.30%	131,687
Jul 24, 2026	11.52	11.62	11.52	11.59	11.49	0.26%	183,282
Jul 23, 2026	11.61	11.61	11.54	11.56	11.47	-0.94%	179,119
Jul 22, 2026	11.70	11.70	11.66	11.67	11.57	-0.26%	111,271
Jul 21, 2026	11.74	11.75	11.69	11.70	11.60	-0.17%	151,241
Jul 20, 2026	11.75	11.77	11.72	11.72	11.62	-0.17%	150,068
Jul 17, 2026	11.78	11.78	11.73	11.74	11.64	-0.09%	117,518
Jul 16, 2026	11.78	11.78	11.71	11.75	11.65	-0.17%	203,960
Jul 15, 2026	11.82	11.82	11.76	11.77	11.67	-0.25%	169,407
Jul 14, 2026	11.80	11.81	11.77	11.80	11.70	0.27%	242,372
Jul 13, 2026	11.77	11.79	11.76	11.77	11.67	-0.19%	230,268
Jul 10, 2026	11.81	11.83	11.77	11.79	11.69	0.08%	124,655
Jul 9, 2026	11.83	11.83	11.77	11.78	11.68	-0.17%	171,041
Jul 8, 2026	11.81	11.83	11.76	11.80	11.70	-	224,090
Jul 7, 2026	11.87	11.87	11.80	11.80	11.70	-0.34%	278,763
Jul 6, 2026	11.86	11.90	11.84	11.84	11.74	-0.08%	202,117
Jul 2, 2026	11.86	11.86	11.83	11.85	11.75	0.17%	122,367