FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.92	10.97	10.84	10.85	10.85	-	1,641,627
Oct 1, 2026	10.85	10.91	10.85	10.85	10.85	0.34%	1,689,048
Sep 30, 2026	10.85	10.93	10.85	10.86	10.81	0.84%	660,664
Sep 29, 2026	10.79	10.83	10.76	10.77	10.72	-0.46%	520,354
Sep 28, 2026	10.89	10.90	10.79	10.82	10.77	-0.92%	494,427
Sep 25, 2026	10.99	10.99	10.92	10.92	10.87	-0.91%	1,662,431
Sep 24, 2026	11.09	11.09	10.98	11.02	10.97	-0.36%	992,579
Sep 23, 2026	11.15	11.15	11.01	11.06	11.01	-0.81%	301,173
Sep 22, 2026	11.29	11.29	11.13	11.15	11.10	0.04%	324,293
Sep 21, 2026	11.18	11.18	11.13	11.15	11.10	-0.04%	174,637
Sep 18, 2026	11.18	11.18	11.12	11.15	11.10	-0.36%	387,967
Sep 17, 2026	11.19	11.19	11.15	11.19	11.14	0.54%	140,322
Sep 16, 2026	11.14	11.16	11.11	11.13	11.08	-0.18%	387,440
Sep 15, 2026	11.18	11.19	11.14	11.15	11.10	-0.18%	1,528,652
Sep 14, 2026	11.15	11.20	11.15	11.17	11.12	-0.27%	201,098
Sep 11, 2026	11.17	11.22	11.16	11.20	11.15	0.45%	502,520
Sep 10, 2026	11.19	11.21	11.14	11.15	11.10	-1.06%	299,034
Sep 9, 2026	11.36	11.37	11.27	11.27	11.22	-0.70%	296,690
Sep 8, 2026	11.35	11.36	11.31	11.35	11.30	0.09%	99,673
Sep 4, 2026	11.33	11.37	11.30	11.34	11.29	0.09%	251,018
Sep 3, 2026	11.38	11.40	11.32	11.33	11.28	-0.18%	221,862
Sep 2, 2026	11.35	11.37	11.33	11.35	11.30	-0.22%	376,853
Sep 1, 2026	11.44	11.44	11.34	11.38	11.33	-0.62%	275,918
Aug 31, 2026	11.50	11.50	11.45	11.49	11.40	-0.13%	184,546
Aug 28, 2026	11.53	11.53	11.50	11.51	11.41	-0.13%	113,339
Aug 27, 2026	11.53	11.54	11.50	11.52	11.43	0.04%	154,613
Aug 26, 2026	11.54	11.54	11.50	11.52	11.42	-0.17%	193,727
Aug 25, 2026	11.51	11.55	11.50	11.54	11.44	0.29%	119,273
Aug 24, 2026	11.53	11.54	11.49	11.50	11.41	-0.07%	171,197
Aug 21, 2026	11.53	11.53	11.49	11.51	11.42	-0.09%	185,283
Aug 20, 2026	11.53	11.56	11.50	11.52	11.43	-0.17%	248,370
Aug 19, 2026	11.54	11.56	11.53	11.54	11.45	0.26%	160,738
Aug 18, 2026	11.53	11.54	11.50	11.51	11.42	-0.17%	181,808
Aug 17, 2026	11.60	11.61	11.53	11.53	11.44	-0.69%	214,341
Aug 14, 2026	11.64	11.67	11.59	11.61	11.52	-0.09%	115,510
Aug 13, 2026	11.61	11.64	11.60	11.62	11.53	0.13%	245,841
Aug 12, 2026	11.60	11.62	11.59	11.61	11.51	0.09%	159,716
Aug 11, 2026	11.58	11.61	11.58	11.60	11.50	0.13%	133,004
Aug 10, 2026	11.63	11.63	11.58	11.58	11.49	-0.34%	160,530
Aug 7, 2026	11.59	11.62	11.59	11.62	11.53	0.35%	327,579
Aug 6, 2026	11.58	11.58	11.55	11.58	11.49	0.09%	433,433
Aug 5, 2026	11.57	11.59	11.55	11.57	11.48	-	403,110
Aug 4, 2026	11.55	11.57	11.51	11.57	11.48	0.43%	233,330
Aug 3, 2026	11.56	11.56	11.51	11.52	11.43	-0.08%	241,722
Jul 31, 2026	11.58	11.58	11.53	11.58	11.44	-0.17%	193,080
Jul 30, 2026	11.62	11.62	11.56	11.60	11.46	-0.17%	386,752
Jul 29, 2026	11.64	11.69	11.61	11.62	11.48	-0.17%	248,224
Jul 28, 2026	11.62	11.65	11.61	11.64	11.49	0.13%	164,690
Jul 27, 2026	11.62	11.65	11.61	11.63	11.48	0.30%	131,687
Jul 24, 2026	11.52	11.62	11.52	11.59	11.45	0.26%	183,282