ETR:FTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.78	24.83	24.78	24.83	24.83	0.38%	-
Sep 21, 2026	24.70	24.76	24.69	24.73	24.73	0.16%	40
Sep 18, 2026	24.67	24.69	24.67	24.69	24.69	0.12%	-
Sep 17, 2026	24.66	24.67	24.66	24.66	24.66	0.53%	-
Sep 16, 2026	24.51	24.55	24.51	24.53	24.53	0.08%	-
Sep 15, 2026	24.54	24.54	24.51	24.51	24.51	-0.02%	-
Sep 14, 2026	24.49	24.52	24.49	24.52	24.52	0.55%	-
Sep 11, 2026	24.38	24.41	24.38	24.38	24.38	0.25%	-
Sep 10, 2026	24.31	24.34	24.31	24.32	24.32	0.04%	-
Sep 9, 2026	24.30	24.31	24.30	24.31	24.31	-0.02%	-
Sep 8, 2026	24.34	24.36	24.32	24.32	24.32	-	-
Sep 7, 2026	24.35	24.35	24.32	24.32	24.32	-0.06%	-
Sep 4, 2026	24.33	24.34	24.33	24.33	24.33	0.02%	-
Sep 3, 2026	24.35	24.36	24.33	24.33	24.33	-0.18%	-
Sep 2, 2026	24.42	24.42	24.37	24.37	24.37	0.02%	-
Sep 1, 2026	24.35	24.37	24.35	24.37	24.37	0.23%	-
Aug 31, 2026	24.38	24.38	24.31	24.31	24.31	-0.14%	163
Aug 28, 2026	24.26	24.35	24.21	24.35	24.35	0.43%	111
Aug 27, 2026	24.23	24.27	24.18	24.24	24.24	0.06%	150
Aug 26, 2026	24.19	24.23	24.19	24.23	24.23	0.23%	-
Aug 25, 2026	24.21	24.21	24.17	24.17	24.17	-0.23%	-
Aug 24, 2026	24.16	24.23	24.16	24.23	24.23	0.29%	372
Aug 21, 2026	24.11	24.16	24.09	24.16	24.16	0.04%	2
Aug 20, 2026	24.15	24.15	24.13	24.15	24.15	-0.12%	-
Aug 19, 2026	24.31	24.31	24.18	24.18	24.18	-0.64%	-
Aug 18, 2026	24.35	24.35	24.33	24.33	24.33	-0.02%	-
Aug 17, 2026	24.32	24.34	24.32	24.34	24.34	-	-
Aug 14, 2026	24.43	24.43	24.34	24.34	24.34	-0.41%	-
Aug 13, 2026	24.47	24.47	24.43	24.44	24.44	0.10%	-
Aug 12, 2026	24.42	24.42	24.41	24.41	24.41	0.04%	-
Aug 11, 2026	24.40	24.40	24.40	24.40	24.40	0.06%	-
Aug 10, 2026	24.38	24.39	24.38	24.39	24.39	0.08%	-
Aug 7, 2026	24.44	24.44	24.37	24.37	24.37	-0.23%	-
Aug 6, 2026	24.38	24.44	24.38	24.42	24.42	0.23%	184
Aug 5, 2026	24.38	24.38	24.37	24.37	24.37	-0.20%	-
Aug 4, 2026	24.42	24.46	24.41	24.42	24.42	-0.02%	1
Aug 3, 2026	24.36	24.42	24.36	24.42	24.42	0.33%	-
Jul 31, 2026	24.34	24.39	24.34	24.34	24.34	0.21%	-
Jul 30, 2026	24.38	24.38	24.27	24.29	24.29	-1.00%	11,450
Jul 29, 2026	24.56	24.57	24.54	24.54	24.54	-0.02%	-
Jul 28, 2026	24.57	24.61	24.54	24.54	24.54	-0.08%	-
Jul 27, 2026	24.54	24.57	24.54	24.56	24.56	-	-
Jul 24, 2026	24.53	24.56	24.53	24.56	24.56	0.08%	-
Jul 23, 2026	24.48	24.54	24.48	24.54	24.54	0.10%	-
Jul 22, 2026	24.51	24.52	24.51	24.52	24.52	0.02%	-
Jul 21, 2026	24.48	24.51	24.48	24.51	24.51	0.06%	-
Jul 20, 2026	24.43	24.50	24.43	24.50	24.50	0.33%	-
Jul 17, 2026	24.40	24.46	24.40	24.42	24.42	-0.16%	-
Jul 16, 2026	24.41	24.46	24.41	24.46	24.46	-	-
Jul 15, 2026	24.48	24.50	24.46	24.46	24.46	0.12%	-