FTMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	35.55	35.55	35.55	35.55	35.55	2.57%
Jul 8, 2026	34.66	34.66	34.66	34.66	34.66	0.32%
Jul 7, 2026	34.55	34.55	34.55	34.55	34.55	-1.54%
Jul 6, 2026	35.09	35.09	35.09	35.09	35.09	-0.48%
Jul 2, 2026	35.26	35.26	35.26	35.26	35.26	-2.30%
Jul 1, 2026	36.09	36.09	36.09	36.09	36.09	0.22%
Jun 30, 2026	36.01	36.01	36.01	36.01	36.01	0.76%
Jun 29, 2026	35.74	35.74	35.74	35.74	35.74	2.20%
Jun 26, 2026	34.97	34.97	34.97	34.97	34.97	3.52%
Jun 25, 2026	33.78	33.78	33.78	33.78	33.78	0.72%
Jun 24, 2026	33.54	33.54	33.54	33.54	33.54	0.87%
Jun 23, 2026	33.25	33.25	33.25	33.25	33.25	-0.86%
Jun 22, 2026	33.54	33.54	33.54	33.54	33.54	-0.53%
Jun 18, 2026	33.72	33.72	33.72	33.72	33.72	2.46%
Jun 17, 2026	32.91	32.91	32.91	32.91	32.91	-1.14%
Jun 16, 2026	33.29	33.29	33.29	33.29	33.29	-0.57%
Jun 15, 2026	33.48	33.48	33.48	33.48	33.48	-0.45%
Jun 12, 2026	33.63	33.63	33.63	33.63	33.63	0.09%
Jun 11, 2026	33.60	33.60	33.60	33.60	33.60	4.02%
Jun 10, 2026	32.30	32.30	32.30	32.30	32.30	-0.06%
Jun 9, 2026	32.32	32.32	32.32	32.32	32.32	0.69%
Jun 8, 2026	32.10	32.10	32.10	32.10	32.10	1.29%
Jun 5, 2026	31.69	31.69	31.69	31.69	31.69	-4.32%
Jun 4, 2026	33.12	33.12	33.12	33.12	33.12	2.32%
Jun 3, 2026	32.37	32.37	32.37	32.37	32.37	-2.62%
Jun 2, 2026	33.24	33.24	33.24	33.24	33.24	-0.57%
Jun 1, 2026	33.43	33.43	33.43	33.43	33.43	2.11%
May 29, 2026	32.74	32.74	32.74	32.74	32.74	0.34%
May 28, 2026	32.63	32.63	32.63	32.63	32.63	1.21%
May 27, 2026	32.24	32.24	32.24	32.24	32.24	1.29%
May 26, 2026	31.83	31.83	31.83	31.83	31.83	2.51%
May 22, 2026	31.05	31.05	31.05	31.05	31.05	1.64%
May 21, 2026	30.55	30.55	30.55	30.55	30.55	0.36%
May 20, 2026	30.44	30.44	30.44	30.44	30.44	1.60%
May 19, 2026	29.96	29.96	29.96	29.96	29.96	-1.15%
May 18, 2026	30.31	30.31	30.31	30.31	30.31	-0.30%
May 15, 2026	30.40	30.40	30.40	30.40	30.40	-1.14%
May 14, 2026	30.75	30.75	30.75	30.75	30.75	0.69%
May 13, 2026	30.54	30.54	30.54	30.54	30.54	-0.62%
May 12, 2026	30.73	30.73	30.73	30.73	30.73	-2.66%
May 11, 2026	31.57	31.57	31.57	31.57	31.57	1.09%
May 8, 2026	31.23	31.23	31.23	31.23	31.23	1.69%
May 7, 2026	30.71	30.71	30.71	30.71	30.71	-1.29%
May 6, 2026	31.11	31.11	31.11	31.11	31.11	0.03%
May 5, 2026	31.10	31.10	31.10	31.10	31.10	1.80%
May 4, 2026	30.55	30.55	30.55	30.55	30.55	-0.39%
May 1, 2026	30.67	30.67	30.67	30.67	30.67	1.52%
Apr 30, 2026	30.21	30.21	30.21	30.21	30.21	2.13%
Apr 29, 2026	29.58	29.58	29.58	29.58	29.58	-0.57%
Apr 28, 2026	29.75	29.75	29.75	29.75	29.75	-0.70%