FTMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	28.34	28.34	28.34	28.34	28.34	-0.60%
Feb 13, 2026	28.51	28.51	28.51	28.51	28.51	1.79%
Feb 12, 2026	28.01	28.01	28.01	28.01	28.01	-1.99%
Feb 11, 2026	28.58	28.58	28.58	28.58	28.58	-0.83%
Feb 10, 2026	28.82	28.82	28.82	28.82	28.82	0.70%
Feb 9, 2026	28.62	28.62	28.62	28.62	28.62	0.56%
Feb 6, 2026	28.46	28.46	28.46	28.46	28.46	4.52%
Feb 5, 2026	27.23	27.23	27.23	27.23	27.23	-3.78%
Feb 4, 2026	28.30	28.30	28.30	28.30	28.30	-1.19%
Feb 3, 2026	28.64	28.64	28.64	28.64	28.64	-0.35%
Feb 2, 2026	28.74	28.74	28.74	28.74	28.74	1.13%
Jan 30, 2026	28.42	28.42	28.42	28.42	28.42	-1.52%
Jan 29, 2026	28.86	28.86	28.86	28.86	28.86	0.56%
Jan 28, 2026	28.70	28.70	28.70	28.70	28.70	-0.31%
Jan 27, 2026	28.79	28.79	28.79	28.79	28.79	0.66%
Jan 26, 2026	28.60	28.60	28.60	28.60	28.60	-0.24%
Jan 23, 2026	28.67	28.67	28.67	28.67	28.67	-1.82%
Jan 22, 2026	29.20	29.20	29.20	29.20	29.20	1.07%
Jan 21, 2026	28.89	28.89	28.89	28.89	28.89	2.16%
Jan 20, 2026	28.28	28.28	28.28	28.28	28.28	-1.50%
Jan 16, 2026	28.71	28.71	28.71	28.71	28.71	-0.45%
Jan 15, 2026	28.84	28.84	28.84	28.84	28.84	0.70%
Jan 14, 2026	28.64	28.64	28.64	28.64	28.64	-0.17%
Jan 13, 2026	28.69	28.69	28.69	28.69	28.69	-0.03%
Jan 12, 2026	28.70	28.70	28.70	28.70	28.70	0.49%
Jan 9, 2026	28.56	28.56	28.56	28.56	28.56	1.31%
Jan 8, 2026	28.19	28.19	28.19	28.19	28.19	0.86%
Jan 7, 2026	27.95	27.95	27.95	27.95	27.95	-0.39%
Jan 6, 2026	28.06	28.06	28.06	28.06	28.06	1.34%
Jan 5, 2026	27.69	27.69	27.69	27.69	27.69	1.84%
Jan 2, 2026	27.19	27.19	27.19	27.19	27.19	0.93%
Dec 31, 2025	26.94	26.94	26.94	26.94	26.94	-0.33%
Dec 30, 2025	27.03	27.03	27.03	27.03	27.03	-0.59%
Dec 29, 2025	27.19	27.19	27.19	27.19	27.19	-0.48%
Dec 26, 2025	27.32	27.32	27.32	27.32	27.32	-0.26%
Dec 24, 2025	27.39	27.39	27.39	27.39	27.39	0.33%
Dec 23, 2025	27.30	27.30	27.30	27.30	27.30	-0.69%
Dec 22, 2025	27.49	27.49	27.49	27.49	27.49	0.99%
Dec 19, 2025	27.22	27.22	27.22	27.22	27.22	-0.04%
Dec 18, 2025	27.23	27.23	27.23	27.23	27.23	1.04%
Dec 17, 2025	26.95	26.95	26.95	26.95	26.95	-0.96%
Dec 16, 2025	27.21	27.21	27.21	27.21	27.21	-0.29%
Dec 15, 2025	27.29	27.29	27.29	27.29	27.29	-0.40%
Dec 12, 2025	27.40	27.40	27.40	27.40	27.40	-2.25%
Dec 11, 2025	28.03	28.03	28.03	28.03	28.03	1.08%
Dec 10, 2025	27.73	27.73	27.73	27.73	27.73	0.95%
Dec 9, 2025	27.47	27.47	27.47	27.47	27.47	0.66%
Dec 8, 2025	27.29	27.29	27.29	27.29	27.29	0.11%
Dec 5, 2025	27.26	27.26	27.26	27.26	27.26	-0.66%
Dec 4, 2025	27.44	27.44	27.44	27.44	27.44	0.62%