ETR:FTMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.30	22.37	22.30	22.37	22.37	0.04%	1
Sep 21, 2026	22.22	22.36	22.22	22.36	22.36	0.93%	1,360
Sep 18, 2026	22.15	22.17	22.15	22.16	22.16	0.16%	-
Sep 17, 2026	22.08	22.16	22.08	22.12	22.12	0.71%	1,350
Sep 16, 2026	21.93	21.97	21.93	21.97	21.97	0.30%	-
Sep 15, 2026	21.94	21.95	21.90	21.90	21.90	-0.07%	-
Sep 14, 2026	21.86	21.92	21.84	21.92	21.92	0.32%	1,440
Sep 11, 2026	21.79	21.85	21.79	21.85	21.85	0.39%	-
Sep 10, 2026	21.79	21.80	21.76	21.76	21.76	-0.11%	16
Sep 9, 2026	21.79	21.79	21.78	21.79	21.79	-0.23%	-
Sep 8, 2026	21.85	21.86	21.84	21.84	21.84	0.02%	-
Sep 7, 2026	21.88	21.88	21.83	21.83	21.83	-0.05%	-
Sep 4, 2026	21.84	21.86	21.84	21.84	21.84	0.02%	-
Sep 3, 2026	21.80	21.84	21.80	21.84	21.84	0.16%	-
Sep 2, 2026	21.84	21.84	21.80	21.80	21.80	0.02%	-
Sep 1, 2026	21.84	21.84	21.80	21.80	21.80	-0.02%	-
Aug 31, 2026	21.85	21.85	21.80	21.80	21.80	-0.14%	-
Aug 28, 2026	21.74	21.83	21.73	21.83	21.83	0.62%	-
Aug 27, 2026	21.69	21.74	21.69	21.70	21.70	0.25%	-
Aug 26, 2026	21.60	21.64	21.60	21.64	21.64	0.05%	-
Aug 25, 2026	21.63	21.63	21.63	21.63	21.63	0.32%	-
Aug 24, 2026	21.55	21.58	21.55	21.56	21.56	-	-
Aug 21, 2026	21.54	21.56	21.54	21.56	21.56	0.23%	-
Aug 20, 2026	21.59	21.59	21.51	21.51	21.51	-0.42%	-
Aug 19, 2026	21.71	21.71	21.60	21.60	21.60	-0.69%	-
Aug 18, 2026	21.78	21.78	21.75	21.75	21.75	-0.37%	-
Aug 17, 2026	21.82	21.83	21.82	21.83	21.83	0.21%	-
Aug 14, 2026	21.88	21.88	21.79	21.79	21.79	-0.57%	-
Aug 13, 2026	21.89	21.91	21.86	21.91	21.91	0.27%	-
Aug 12, 2026	21.83	21.85	21.83	21.85	21.85	0.23%	-
Aug 11, 2026	21.81	21.82	21.80	21.80	21.80	0.16%	-
Aug 10, 2026	21.79	21.79	21.77	21.77	21.77	0.02%	-
Aug 7, 2026	21.78	21.78	21.76	21.76	21.76	-0.02%	-
Aug 6, 2026	21.71	21.77	21.70	21.77	21.77	0.23%	-
Aug 5, 2026	21.75	21.75	21.72	21.72	21.72	-0.41%	-
Aug 4, 2026	21.71	21.81	21.70	21.81	21.81	0.72%	-
Aug 3, 2026	21.56	21.65	21.54	21.65	21.65	0.79%	-
Jul 31, 2026	21.53	21.54	21.48	21.48	21.48	0.09%	450
Jul 30, 2026	21.43	21.46	21.43	21.46	21.46	-0.37%	-
Jul 29, 2026	21.64	21.64	21.54	21.54	21.54	-0.25%	-
Jul 28, 2026	21.64	21.64	21.60	21.60	21.60	-0.05%	-
Jul 27, 2026	21.71	21.74	21.61	21.61	21.61	-0.30%	-
Jul 24, 2026	21.69	21.71	21.67	21.67	21.67	-0.14%	-
Jul 23, 2026	21.72	21.76	21.70	21.70	21.70	-0.34%	-
Jul 22, 2026	21.73	21.78	21.73	21.78	21.78	-0.07%	-
Jul 21, 2026	21.74	21.79	21.74	21.79	21.79	0.39%	-
Jul 20, 2026	21.62	21.71	21.62	21.71	21.71	0.51%	-
Jul 17, 2026	21.58	21.62	21.58	21.60	21.60	-0.53%	-
Jul 16, 2026	21.71	21.71	21.69	21.71	21.71	-0.14%	-
Jul 15, 2026	21.83	21.84	21.74	21.74	21.74	-0.02%	-