FTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.83	9.83	9.83	9.82	9.82	-0.20%	93,619
Nov 12, 2026	9.88	9.88	9.82	9.84	9.84	-0.20%	277,252
Nov 11, 2026	9.89	9.89	9.84	9.86	9.86	0.10%	147,384
Nov 10, 2026	9.90	9.90	9.83	9.85	9.85	-0.15%	227,085
Nov 9, 2026	9.90	9.90	9.86	9.87	9.87	-0.05%	87,695
Nov 6, 2026	9.90	9.90	9.86	9.87	9.87	0.10%	109,296
Nov 5, 2026	9.88	9.88	9.83	9.86	9.86	0.10%	193,048
Nov 4, 2026	9.88	9.88	9.83	9.85	9.85	0.10%	264,090
Nov 3, 2026	9.84	9.84	9.82	9.84	9.84	0.05%	129,353
Nov 2, 2026	9.81	9.85	9.81	9.84	9.84	0.05%	235,551
Oct 30, 2026	9.89	9.89	9.85	9.86	9.83	0.05%	265,526
Oct 29, 2026	9.82	9.91	9.82	9.85	9.82	-	2,035,243
Oct 28, 2026	9.89	9.89	9.83	9.85	9.82	-	247,229
Oct 27, 2026	9.86	9.86	9.84	9.85	9.82	-0.10%	120,518
Oct 26, 2026	9.87	9.87	9.82	9.86	9.83	0.41%	112,722
Oct 23, 2026	9.81	9.84	9.81	9.82	9.79	0.10%	568,399
Oct 22, 2026	9.80	9.83	9.80	9.81	9.79	0.20%	154,616
Oct 21, 2026	9.75	9.80	9.75	9.79	9.77	0.05%	206,340
Oct 20, 2026	9.82	9.82	9.78	9.79	9.76	-0.05%	213,766
Oct 19, 2026	9.78	9.80	9.77	9.79	9.77	0.10%	338,775
Oct 16, 2026	9.76	9.79	9.75	9.78	9.76	-0.10%	142,156
Oct 15, 2026	9.74	9.79	9.74	9.79	9.77	0.41%	358,925
Oct 14, 2026	9.74	9.76	9.74	9.75	9.73	-	179,546
Oct 13, 2026	9.71	9.76	9.71	9.75	9.73	0.15%	2,118,362
Oct 12, 2026	9.75	9.75	9.72	9.74	9.71	0.05%	148,044
Oct 9, 2026	9.69	9.74	9.69	9.73	9.71	0.15%	225,790
Oct 8, 2026	9.73	9.73	9.70	9.72	9.69	0.26%	647,366
Oct 7, 2026	9.69	9.72	9.69	9.69	9.67	-0.31%	403,557
Oct 6, 2026	9.72	9.73	9.70	9.72	9.70	0.21%	256,437
Oct 5, 2026	9.71	9.71	9.69	9.70	9.68	-0.21%	318,373
Oct 2, 2026	9.74	9.75	9.69	9.72	9.70	-	141,700
Oct 1, 2026	9.69	9.74	9.69	9.72	9.70	0.16%	134,050
Sep 30, 2026	9.70	9.73	9.70	9.73	9.68	0.41%	73,526
Sep 29, 2026	9.72	9.74	9.68	9.69	9.64	-0.10%	396,623
Sep 28, 2026	9.71	9.71	9.68	9.70	9.65	-0.10%	177,514
Sep 25, 2026	9.72	9.73	9.71	9.71	9.66	-0.41%	152,393
Sep 24, 2026	9.75	9.75	9.73	9.75	9.70	-0.10%	104,682
Sep 23, 2026	9.80	9.80	9.73	9.76	9.71	-0.31%	132,908
Sep 22, 2026	9.81	9.81	9.78	9.79	9.74	-0.10%	120,160
Sep 21, 2026	9.82	9.82	9.79	9.80	9.75	-0.05%	255,178
Sep 18, 2026	9.81	9.82	9.80	9.81	9.75	0.05%	206,678
Sep 17, 2026	9.84	9.84	9.80	9.80	9.75	-0.05%	84,364
Sep 16, 2026	9.82	9.83	9.80	9.81	9.75	-0.10%	156,765
Sep 15, 2026	9.84	9.84	9.80	9.82	9.76	-0.05%	136,545
Sep 14, 2026	9.83	9.83	9.81	9.82	9.77	0.05%	143,016
Sep 11, 2026	9.83	9.83	9.80	9.82	9.76	0.15%	169,873
Sep 10, 2026	9.84	9.84	9.80	9.80	9.75	-0.46%	630,875
Sep 9, 2026	9.84	9.87	9.83	9.85	9.79	-0.05%	295,459
Sep 8, 2026	9.85	9.87	9.85	9.85	9.80	-0.10%	323,922
Sep 4, 2026	9.86	9.86	9.85	9.86	9.81	0.05%	81,120