BKK:FMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.00	21.00	20.90	20.70	20.70	-1.43%	4,600
Nov 6, 2026	21.00	21.00	20.90	21.00	21.00	-	2,400
Nov 5, 2026	21.20	21.20	21.00	21.00	21.00	-0.94%	3,800
Nov 4, 2026	21.20	21.20	21.20	21.20	21.20	-0.47%	1,100
Nov 3, 2026	21.30	21.30	21.30	21.30	21.30	-	1,000
Nov 2, 2026	21.30	21.30	21.30	21.30	21.30	-0.47%	901
Oct 30, 2026	21.50	21.50	21.40	21.40	21.40	-	1,102
Oct 29, 2026	21.50	21.50	21.40	21.40	21.40	-0.47%	595
Oct 28, 2026	21.60	21.60	21.50	21.50	21.50	-0.92%	1,823
Oct 27, 2026	21.60	21.70	21.60	21.70	21.70	1.40%	1,200
Oct 26, 2026	21.40	21.40	21.30	21.40	21.40	-0.47%	2,400
Oct 22, 2026	21.50	21.50	21.40	21.50	21.50	-	300
Oct 21, 2026	21.50	21.50	21.50	21.50	21.50	-	1,001
Oct 20, 2026	21.50	21.50	21.40	21.50	21.50	-	4,001
Oct 19, 2026	21.70	21.70	21.50	21.50	21.50	-	1,800
Oct 15, 2026	20.00	21.50	20.00	21.50	21.50	2.38%	1,235
Oct 14, 2026	21.00	21.00	21.00	21.00	21.00	2.44%	1,105
Oct 9, 2026	21.40	21.40	20.50	20.50	20.50	-	3,712
Oct 8, 2026	20.00	20.90	20.00	20.50	20.50	-	5,942
Oct 7, 2026	20.50	20.50	20.00	20.50	20.50	-0.97%	12,000
Oct 6, 2026	20.50	20.70	20.50	20.70	20.70	3.50%	1,011
Oct 5, 2026	20.00	20.00	20.00	20.00	20.00	-1.96%	1,010
Oct 2, 2026	20.00	20.50	20.00	20.40	20.40	1.49%	4,109
Oct 1, 2026	19.60	20.10	19.60	20.10	20.10	-	2,500
Sep 30, 2026	19.60	20.10	19.60	20.10	20.10	-0.99%	300
Sep 29, 2026	20.40	20.40	19.50	20.30	20.30	-0.49%	2,406
Sep 28, 2026	20.40	20.50	20.40	20.40	20.40	2.00%	610
Sep 25, 2026	20.00	20.00	20.00	20.00	20.00	0.50%	2,720
Sep 24, 2026	19.90	20.40	19.90	19.90	19.90	-	9,101
Sep 23, 2026	19.00	20.10	19.00	19.90	19.90	4.74%	26,705
Sep 22, 2026	18.20	19.10	18.10	19.00	19.00	4.40%	3,403
Sep 21, 2026	18.20	18.20	18.20	18.20	18.20	-0.55%	100
Sep 18, 2026	18.40	18.40	18.30	18.30	18.30	-0.54%	6,301
Sep 17, 2026	18.50	18.50	18.30	18.40	18.40	-0.54%	13,000
Sep 16, 2026	18.50	18.50	18.50	18.50	18.50	-4.15%	1,000
Sep 15, 2026	18.80	19.30	18.80	19.30	19.30	2.66%	3,001
Sep 14, 2026	18.30	18.80	18.30	18.80	18.80	-0.53%	6,600
Sep 11, 2026	18.10	19.10	18.10	18.90	18.90	3.85%	22,404
Sep 10, 2026	18.20	18.20	18.20	18.20	18.20	-0.55%	207
Sep 9, 2026	18.00	18.30	17.90	18.30	18.30	1.67%	11,700
Sep 8, 2026	18.20	18.20	18.00	18.00	18.00	-1.10%	6,801
Sep 7, 2026	18.20	18.20	18.10	18.20	18.20	-	803
Sep 4, 2026	17.90	18.20	17.90	18.20	18.20	-	15,328
Sep 3, 2026	18.30	18.30	18.00	18.20	18.20	-0.55%	6,600
Sep 2, 2026	18.30	18.30	18.30	18.30	18.30	-1.08%	2,201
Aug 31, 2026	18.50	18.50	18.50	18.50	18.50	-	1,000
Aug 28, 2026	19.20	19.70	18.50	18.50	18.50	-3.65%	4,200
Aug 27, 2026	18.10	19.40	18.10	19.20	19.20	7.87%	3,300
Aug 26, 2026	18.40	18.60	17.80	17.80	17.80	-2.20%	4,418
Aug 25, 2026	18.00	18.20	17.90	18.20	18.20	1.11%	101,740