FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.17	11.17	11.13	11.14	11.14	-0.45%	665,439
Nov 12, 2026	11.28	11.28	11.17	11.19	11.19	-0.80%	559,263
Nov 11, 2026	11.28	11.30	11.24	11.28	11.28	0.27%	741,924
Nov 10, 2026	11.25	11.32	11.22	11.25	11.25	-0.35%	705,662
Nov 9, 2026	11.30	11.35	11.29	11.29	11.29	-0.09%	969,457
Nov 6, 2026	11.27	11.30	11.26	11.30	11.30	0.18%	296,411
Nov 5, 2026	11.22	11.28	11.20	11.28	11.28	0.71%	554,336
Nov 4, 2026	11.22	11.22	11.19	11.20	11.20	0.45%	226,438
Nov 3, 2026	11.17	11.17	11.13	11.15	11.15	-0.09%	324,860
Nov 2, 2026	11.19	11.19	11.14	11.16	11.16	0.12%	546,662
Oct 30, 2026	11.20	11.20	11.16	11.19	11.15	0.63%	1,730,295
Oct 29, 2026	11.15	11.15	11.11	11.12	11.08	0.09%	465,471
Oct 28, 2026	11.19	11.19	11.09	11.11	11.07	-	617,985
Oct 27, 2026	11.11	11.16	11.11	11.11	11.07	-	958,627
Oct 26, 2026	11.08	11.14	11.08	11.11	11.07	0.27%	589,784
Oct 23, 2026	11.06	11.11	11.06	11.08	11.04	0.09%	402,206
Oct 22, 2026	11.09	11.09	11.01	11.07	11.03	0.91%	455,210
Oct 21, 2026	11.02	11.03	10.94	10.97	10.93	-	1,002,557
Oct 20, 2026	11.01	11.01	10.96	10.97	10.93	0.09%	411,518
Oct 19, 2026	10.96	10.99	10.96	10.96	10.92	-0.09%	1,544,297
Oct 16, 2026	10.97	10.99	10.95	10.97	10.93	-	3,010,631
Oct 15, 2026	10.97	10.99	10.95	10.97	10.93	1.11%	884,855
Oct 14, 2026	10.86	10.90	10.81	10.85	10.81	-0.37%	750,394
Oct 13, 2026	10.85	10.89	10.83	10.89	10.85	0.74%	544,174
Oct 12, 2026	10.84	10.84	10.77	10.81	10.77	0.19%	479,546
Oct 9, 2026	10.80	10.84	10.78	10.79	10.75	0.37%	902,977
Oct 8, 2026	10.69	10.77	10.69	10.75	10.71	-0.09%	959,581
Oct 7, 2026	10.75	10.80	10.72	10.76	10.72	-0.55%	1,942,477
Oct 6, 2026	10.93	10.93	10.80	10.82	10.78	-0.18%	1,343,072
Oct 5, 2026	10.86	10.88	10.79	10.84	10.80	-0.09%	478,675
Oct 2, 2026	10.92	10.97	10.84	10.85	10.81	-	1,641,637
Oct 1, 2026	10.85	10.91	10.85	10.85	10.81	0.34%	1,689,048
Sep 30, 2026	10.85	10.93	10.85	10.86	10.77	0.84%	660,664
Sep 29, 2026	10.79	10.83	10.76	10.77	10.68	-0.46%	520,354
Sep 28, 2026	10.89	10.90	10.79	10.82	10.73	-0.92%	494,427
Sep 25, 2026	10.99	10.99	10.92	10.92	10.83	-0.91%	1,662,431
Sep 24, 2026	11.09	11.09	10.98	11.02	10.93	-0.36%	992,579
Sep 23, 2026	11.15	11.15	11.01	11.06	10.97	-0.81%	301,173
Sep 22, 2026	11.29	11.29	11.13	11.15	11.06	0.04%	324,293
Sep 21, 2026	11.18	11.18	11.13	11.15	11.05	-0.04%	174,637
Sep 18, 2026	11.18	11.18	11.12	11.15	11.06	-0.36%	387,967
Sep 17, 2026	11.19	11.19	11.15	11.19	11.10	0.54%	140,322
Sep 16, 2026	11.14	11.16	11.11	11.13	11.04	-0.18%	387,440
Sep 15, 2026	11.18	11.19	11.14	11.15	11.06	-0.18%	1,528,652
Sep 14, 2026	11.15	11.20	11.15	11.17	11.08	-0.27%	201,098
Sep 11, 2026	11.17	11.22	11.16	11.20	11.11	0.45%	502,520
Sep 10, 2026	11.19	11.21	11.14	11.15	11.06	-1.06%	299,034
Sep 9, 2026	11.36	11.37	11.27	11.27	11.18	-0.70%	296,690
Sep 8, 2026	11.35	11.36	11.31	11.35	11.26	0.09%	99,673
Sep 4, 2026	11.33	11.37	11.30	11.34	11.25	0.09%	251,018