FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.09	11.10	11.09	11.08	11.08	0.09%	402,206
Oct 22, 2026	11.09	11.09	11.01	11.07	11.07	0.91%	455,209
Oct 21, 2026	11.02	11.03	10.94	10.97	10.97	-	1,002,557
Oct 20, 2026	11.01	11.01	10.96	10.97	10.97	0.09%	411,518
Oct 19, 2026	10.96	10.99	10.96	10.96	10.96	-0.09%	1,544,297
Oct 16, 2026	10.97	10.99	10.95	10.97	10.97	-	3,010,630
Oct 15, 2026	10.97	10.99	10.95	10.97	10.97	1.11%	884,855
Oct 14, 2026	10.86	10.90	10.81	10.85	10.85	-0.37%	750,392
Oct 13, 2026	10.85	10.89	10.83	10.89	10.89	0.74%	544,172
Oct 12, 2026	10.84	10.84	10.77	10.81	10.81	0.19%	479,546
Oct 9, 2026	10.80	10.84	10.78	10.79	10.79	0.37%	902,976
Oct 8, 2026	10.69	10.77	10.69	10.75	10.75	-0.09%	958,581
Oct 7, 2026	10.75	10.80	10.72	10.76	10.76	-0.55%	1,942,475
Oct 6, 2026	10.93	10.93	10.80	10.82	10.82	-0.18%	1,343,069
Oct 5, 2026	10.86	10.88	10.79	10.84	10.84	-0.09%	478,674
Oct 2, 2026	10.92	10.97	10.84	10.85	10.85	-	1,641,637
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