FTMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	27.42	27.42	27.42	27.42	27.42	0.55%
Apr 1, 2026	27.27	27.27	27.27	27.27	27.27	1.64%
Mar 31, 2026	26.83	26.83	26.83	26.83	26.83	3.23%
Mar 30, 2026	25.99	25.99	25.99	25.99	25.99	-2.07%
Mar 27, 2026	26.54	26.54	26.54	26.54	26.54	-1.99%
Mar 26, 2026	27.08	27.08	27.08	27.08	27.08	-2.10%
Mar 25, 2026	27.66	27.66	27.66	27.66	27.66	0.44%
Mar 24, 2026	27.54	27.54	27.54	27.54	27.54	0.84%
Mar 23, 2026	27.31	27.31	27.31	27.31	27.31	3.72%
Mar 20, 2026	26.33	26.33	26.33	26.33	26.33	-2.98%
Mar 19, 2026	27.14	27.14	27.14	27.14	27.14	0.59%
Mar 18, 2026	26.98	26.98	26.98	26.98	26.98	-1.32%
Mar 17, 2026	27.34	27.34	27.34	27.34	27.34	1.52%
Mar 16, 2026	26.93	26.93	26.93	26.93	26.93	0.75%
Mar 13, 2026	26.73	26.73	26.73	26.73	26.73	-0.71%
Mar 12, 2026	26.92	26.92	26.92	26.92	26.92	-2.43%
Mar 11, 2026	27.59	27.59	27.59	27.59	27.59	0.11%
Mar 10, 2026	27.56	27.56	27.56	27.56	27.56	-
Mar 9, 2026	27.56	27.56	27.56	27.56	27.56	0.51%
Mar 6, 2026	27.42	27.42	27.42	27.42	27.42	-2.87%
Mar 5, 2026	28.23	28.23	28.23	28.23	28.23	-1.71%
Mar 4, 2026	28.72	28.72	28.72	28.72	28.72	1.56%
Mar 3, 2026	28.28	28.28	28.28	28.28	28.28	-1.57%
Mar 2, 2026	28.73	28.73	28.73	28.73	28.73	1.38%
Feb 27, 2026	28.34	28.34	28.34	28.34	28.34	-2.65%
Feb 26, 2026	29.11	29.11	29.11	29.11	29.11	1.64%
Feb 25, 2026	28.64	28.64	28.64	28.64	28.64	0.49%
Feb 24, 2026	28.50	28.50	28.50	28.50	28.50	1.32%
Feb 23, 2026	28.13	28.13	28.13	28.13	28.13	-2.12%
Feb 20, 2026	28.74	28.74	28.74	28.74	28.74	0.24%
Feb 19, 2026	28.67	28.67	28.67	28.67	28.67	-0.07%
Feb 18, 2026	28.69	28.69	28.69	28.69	28.69	1.24%
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%