FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.53	11.53	11.49	11.51	11.51	-0.09%	185,283
Aug 20, 2026	11.53	11.56	11.50	11.52	11.52	-0.17%	248,370
Aug 19, 2026	11.54	11.56	11.53	11.54	11.54	0.26%	160,736
Aug 18, 2026	11.53	11.54	11.50	11.51	11.51	-0.17%	181,807
Aug 17, 2026	11.60	11.61	11.53	11.53	11.53	-0.69%	214,339
Aug 14, 2026	11.64	11.67	11.59	11.61	11.61	-0.09%	115,509
Aug 13, 2026	11.61	11.64	11.60	11.62	11.62	0.13%	245,841
Aug 12, 2026	11.60	11.62	11.59	11.61	11.61	0.09%	159,716
Aug 11, 2026	11.58	11.61	11.58	11.60	11.60	0.13%	133,004
Aug 10, 2026	11.63	11.63	11.58	11.58	11.58	-0.34%	160,530
Aug 7, 2026	11.59	11.62	11.59	11.62	11.62	0.35%	327,579
Aug 6, 2026	11.58	11.58	11.55	11.58	11.58	0.09%	433,433
Aug 5, 2026	11.57	11.59	11.55	11.57	11.57	-	403,110
Aug 4, 2026	11.55	11.57	11.51	11.57	11.57	0.43%	233,330
Aug 3, 2026	11.56	11.56	11.51	11.52	11.52	-0.08%	241,722
Jul 31, 2026	11.58	11.58	11.53	11.58	11.53	-0.17%	193,080
Jul 30, 2026	11.62	11.62	11.56	11.60	11.55	-0.17%	386,752
Jul 29, 2026	11.64	11.69	11.61	11.62	11.57	-0.17%	248,224
Jul 28, 2026	11.62	11.65	11.61	11.64	11.59	0.13%	164,690
Jul 27, 2026	11.62	11.65	11.61	11.63	11.57	0.30%	131,687
Jul 24, 2026	11.52	11.62	11.52	11.59	11.54	0.26%	183,282
Jul 23, 2026	11.61	11.61	11.54	11.56	11.51	-0.94%	179,119
Jul 22, 2026	11.70	11.70	11.66	11.67	11.62	-0.26%	111,271
Jul 21, 2026	11.74	11.75	11.69	11.70	11.65	-0.17%	151,241
Jul 20, 2026	11.75	11.77	11.72	11.72	11.67	-0.17%	150,068
Jul 17, 2026	11.78	11.78	11.73	11.74	11.69	-0.09%	117,518
Jul 16, 2026	11.78	11.78	11.71	11.75	11.70	-0.17%	203,960
Jul 15, 2026	11.82	11.82	11.76	11.77	11.72	-0.25%	169,407
Jul 14, 2026	11.80	11.81	11.77	11.80	11.75	0.27%	242,372
Jul 13, 2026	11.77	11.79	11.76	11.77	11.72	-0.19%	230,268
Jul 10, 2026	11.81	11.83	11.77	11.79	11.74	0.08%	124,655
Jul 9, 2026	11.83	11.83	11.77	11.78	11.73	-0.17%	171,041
Jul 8, 2026	11.81	11.83	11.76	11.80	11.75	-	224,090
Jul 7, 2026	11.87	11.87	11.80	11.80	11.75	-0.34%	278,763
Jul 6, 2026	11.86	11.90	11.84	11.84	11.79	-0.08%	202,117
Jul 2, 2026	11.86	11.86	11.83	11.85	11.80	0.17%	122,367
Jul 1, 2026	11.81	11.84	11.76	11.83	11.78	-0.05%	144,182
Jun 30, 2026	11.88	11.89	11.85	11.88	11.78	-	302,941
Jun 29, 2026	11.86	11.90	11.83	11.88	11.78	0.17%	162,695
Jun 26, 2026	11.87	11.87	11.81	11.86	11.76	0.17%	297,346
Jun 25, 2026	11.84	11.84	11.82	11.84	11.74	0.17%	125,431
Jun 24, 2026	11.81	11.85	11.80	11.82	11.72	0.25%	93,490
Jun 23, 2026	11.80	11.80	11.78	11.79	11.69	-0.08%	132,368
Jun 22, 2026	11.79	11.80	11.77	11.80	11.70	-	254,653
Jun 18, 2026	11.77	11.80	11.77	11.80	11.70	0.60%	236,977
Jun 17, 2026	11.77	11.79	11.73	11.73	11.63	-0.34%	142,897
Jun 16, 2026	11.77	11.80	11.75	11.77	11.67	0.17%	101,506
Jun 15, 2026	11.79	11.79	11.75	11.75	11.65	0.04%	121,261
Jun 12, 2026	11.76	11.76	11.72	11.75	11.65	-0.13%	122,911
Jun 11, 2026	11.75	11.77	11.72	11.76	11.66	0.21%	109,313