BKK:FMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.40	23.40	23.40	23.40	23.40	-	602
Feb 5, 2026	23.40	23.40	23.30	23.40	23.40	-0.43%	1,400
Feb 4, 2026	23.50	23.50	23.50	23.50	23.50	-	100
Feb 3, 2026	23.60	23.60	23.50	23.50	23.50	-	702
Feb 2, 2026	23.50	23.60	23.50	23.50	23.50	-0.84%	1,602
Jan 30, 2026	23.70	23.70	23.60	23.70	23.70	-	800
Jan 29, 2026	23.80	23.80	23.70	23.70	23.70	-	900
Jan 28, 2026	23.90	23.90	23.00	23.70	23.70	-0.42%	2,235
Jan 27, 2026	23.80	23.80	23.80	23.80	23.80	-0.42%	1,001
Jan 26, 2026	24.00	24.00	23.90	23.90	23.90	-0.42%	600
Jan 21, 2026	23.90	24.00	23.90	24.00	24.00	0.84%	700
Jan 20, 2026	23.80	23.80	23.80	23.80	23.80	-	801
Jan 19, 2026	23.80	23.80	23.80	23.80	23.80	-	900
Jan 16, 2026	23.80	23.80	23.80	23.80	23.80	0.42%	300
Jan 15, 2026	23.90	23.90	23.60	23.70	23.70	-0.84%	2,832
Jan 14, 2026	23.90	23.90	23.90	23.90	23.90	0.42%	1,000
Jan 13, 2026	24.00	24.00	23.80	23.80	23.80	-0.42%	700
Jan 12, 2026	23.90	23.90	23.80	23.90	23.90	0.42%	1,011
Jan 9, 2026	23.80	23.80	23.80	23.80	23.80	-	700
Jan 8, 2026	23.90	23.90	23.80	23.80	23.80	-0.42%	801
Jan 7, 2026	24.10	24.10	23.90	23.90	23.90	-1.24%	3,554
Jan 6, 2026	24.20	24.40	24.10	24.20	24.20	-1.22%	1,900
Jan 5, 2026	24.40	24.50	24.20	24.50	24.50	1.24%	833
Dec 29, 2025	24.40	24.40	24.20	24.20	24.20	-1.63%	514
Dec 26, 2025	24.50	24.60	24.50	24.60	24.60	0.41%	1,811
Dec 25, 2025	24.50	24.50	24.50	24.50	24.50	-	200
Dec 24, 2025	24.50	24.50	24.50	24.50	24.50	-	130
Dec 23, 2025	24.50	24.50	24.50	24.50	24.50	-	300
Dec 19, 2025	24.50	24.50	24.50	24.50	24.50	-	103
Dec 18, 2025	24.50	24.50	24.50	24.50	24.50	-	100
Dec 17, 2025	24.60	24.60	24.50	24.50	24.50	-0.41%	305
Dec 16, 2025	24.60	24.60	24.60	24.60	24.60	0.41%	200
Dec 15, 2025	24.50	24.50	24.50	24.50	24.50	-	201
Dec 12, 2025	24.50	24.50	24.50	24.50	24.50	-	201
Dec 11, 2025	24.60	24.60	24.50	24.50	24.50	-0.41%	500
Dec 9, 2025	24.50	24.60	24.50	24.60	24.60	0.41%	400
Dec 8, 2025	24.40	24.50	24.40	24.50	24.50	-	400
Dec 4, 2025	24.50	24.50	24.50	24.50	24.50	-0.41%	700
Dec 3, 2025	24.60	24.60	24.60	24.60	24.60	-	212
Dec 2, 2025	24.60	24.60	24.50	24.60	24.60	-	401
Dec 1, 2025	24.70	24.70	24.60	24.60	24.60	-	400
Nov 28, 2025	24.70	24.70	24.60	24.60	24.60	-	1,000
Nov 27, 2025	24.60	24.60	24.60	24.60	24.60	-0.40%	600
Nov 26, 2025	24.70	24.70	24.70	24.70	24.70	-	100
Nov 25, 2025	24.40	24.80	24.40	24.70	24.70	-	6,170
Nov 24, 2025	24.70	24.70	24.70	24.70	24.70	-	4,302
Nov 19, 2025	24.80	24.80	24.70	24.70	24.70	-0.40%	6,300
Nov 18, 2025	24.50	24.80	24.50	24.80	24.80	-	405
Nov 17, 2025	24.80	24.80	24.80	24.80	24.80	-	231
Nov 14, 2025	24.90	24.90	24.80	24.80	24.80	-0.80%	1,700