FTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.74	9.75	9.69	9.72	9.72	-	141,700
Oct 1, 2026	9.69	9.74	9.69	9.72	9.72	0.16%	134,050
Sep 30, 2026	9.70	9.73	9.70	9.73	9.70	0.41%	73,526
Sep 29, 2026	9.72	9.74	9.68	9.69	9.66	-0.10%	396,623
Sep 28, 2026	9.71	9.71	9.68	9.70	9.67	-0.10%	177,514
Sep 25, 2026	9.72	9.73	9.71	9.71	9.68	-0.41%	152,393
Sep 24, 2026	9.75	9.75	9.73	9.75	9.72	-0.10%	104,682
Sep 23, 2026	9.80	9.80	9.73	9.76	9.73	-0.31%	132,908
Sep 22, 2026	9.81	9.81	9.78	9.79	9.76	-0.10%	120,160
Sep 21, 2026	9.82	9.82	9.79	9.80	9.77	-0.05%	255,178
Sep 18, 2026	9.81	9.82	9.80	9.81	9.78	0.05%	206,678
Sep 17, 2026	9.84	9.84	9.80	9.80	9.77	-0.05%	84,364
Sep 16, 2026	9.82	9.83	9.80	9.81	9.78	-0.10%	156,765
Sep 15, 2026	9.84	9.84	9.80	9.82	9.79	-0.05%	136,545
Sep 14, 2026	9.83	9.83	9.81	9.82	9.79	0.05%	143,016
Sep 11, 2026	9.83	9.83	9.80	9.82	9.79	0.15%	169,873
Sep 10, 2026	9.84	9.84	9.80	9.80	9.77	-0.46%	630,875
Sep 9, 2026	9.84	9.87	9.83	9.85	9.82	-0.05%	295,459
Sep 8, 2026	9.85	9.87	9.85	9.85	9.82	-0.10%	323,922
Sep 4, 2026	9.86	9.86	9.85	9.86	9.83	0.05%	81,120
Sep 3, 2026	9.88	9.88	9.85	9.86	9.83	-0.10%	131,229
Sep 2, 2026	9.88	9.88	9.85	9.87	9.84	-	333,365
Sep 1, 2026	9.86	9.89	9.85	9.87	9.84	-0.03%	977,644
Aug 31, 2026	9.90	9.92	9.88	9.90	9.84	-0.05%	194,790
Aug 28, 2026	9.91	9.92	9.89	9.90	9.85	0.10%	120,669
Aug 27, 2026	9.89	9.91	9.89	9.89	9.84	-0.20%	182,233
Aug 26, 2026	9.92	9.92	9.90	9.91	9.86	-	72,089
Aug 25, 2026	9.94	9.94	9.89	9.91	9.86	-	2,139,649
Aug 24, 2026	9.91	9.91	9.89	9.91	9.86	0.10%	381,745
Aug 21, 2026	9.89	9.90	9.89	9.90	9.85	0.10%	46,951
Aug 20, 2026	9.90	9.91	9.89	9.89	9.84	-0.30%	200,055
Aug 19, 2026	9.91	9.92	9.90	9.92	9.87	0.10%	271,658
Aug 18, 2026	9.90	9.91	9.88	9.91	9.86	0.05%	340,323
Aug 17, 2026	9.91	9.92	9.90	9.91	9.85	0.05%	73,411
Aug 14, 2026	9.91	9.92	9.89	9.90	9.85	-	134,258
Aug 13, 2026	9.91	9.92	9.90	9.90	9.85	-	160,251
Aug 12, 2026	9.90	9.91	9.90	9.90	9.85	-	48,202
Aug 11, 2026	9.93	9.93	9.89	9.90	9.85	-0.10%	42,302
Aug 10, 2026	9.90	9.91	9.85	9.91	9.86	0.20%	95,778
Aug 7, 2026	9.91	9.91	9.88	9.89	9.84	0.05%	209,638
Aug 6, 2026	9.90	9.90	9.88	9.89	9.83	0.05%	82,307
Aug 5, 2026	9.91	9.91	9.87	9.88	9.83	-0.05%	454,268
Aug 4, 2026	9.88	9.89	9.86	9.89	9.83	0.25%	165,446
Aug 3, 2026	9.87	9.88	9.85	9.86	9.81	-0.02%	116,110
Jul 31, 2026	9.91	9.91	9.88	9.89	9.81	0.20%	142,892
Jul 30, 2026	9.89	9.90	9.87	9.87	9.79	-0.40%	88,619
Jul 29, 2026	9.90	9.92	9.89	9.91	9.83	0.15%	204,035
Jul 28, 2026	9.91	9.91	9.89	9.90	9.81	-0.05%	31,057
Jul 27, 2026	9.89	9.91	9.89	9.90	9.82	0.18%	83,887
Jul 24, 2026	9.88	9.90	9.86	9.88	9.80	-0.03%	53,572