FTMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	35.20	35.20	35.20	35.20	-	0.72%
Aug 26, 2026	34.95	34.95	34.95	34.95	34.95	-0.48%
Aug 25, 2026	35.12	35.12	35.12	35.12	35.12	0.54%
Aug 24, 2026	34.93	34.93	34.93	34.93	34.93	-0.60%
Aug 21, 2026	35.14	35.14	35.14	35.14	35.14	1.56%
Aug 20, 2026	34.60	34.60	34.60	34.60	34.60	-2.01%
Aug 19, 2026	35.31	35.31	35.31	35.31	35.31	-0.73%
Aug 18, 2026	35.57	35.57	35.57	35.57	35.57	-1.58%
Aug 17, 2026	36.14	36.14	36.14	36.14	36.14	-0.44%
Aug 14, 2026	36.30	36.30	36.30	36.30	36.30	0.11%
Aug 13, 2026	36.26	36.26	36.26	36.26	36.26	2.14%
Aug 12, 2026	35.50	35.50	35.50	35.50	35.50	0.74%
Aug 11, 2026	35.24	35.24	35.24	35.24	35.24	0.26%
Aug 10, 2026	35.15	35.15	35.15	35.15	35.15	-
Aug 7, 2026	35.15	35.15	35.15	35.15	35.15	0.57%
Aug 6, 2026	34.95	34.95	34.95	34.95	34.95	-1.85%
Aug 5, 2026	35.61	35.61	35.61	35.61	35.61	0.28%
Aug 4, 2026	35.51	35.51	35.51	35.51	35.51	3.41%
Aug 3, 2026	34.34	34.34	34.34	34.34	34.34	3.84%
Jul 31, 2026	33.07	33.07	33.07	33.07	33.07	0.30%
Jul 30, 2026	32.97	32.97	32.97	32.97	32.97	2.90%
Jul 29, 2026	32.04	32.04	32.04	32.04	32.04	-2.91%
Jul 28, 2026	33.00	33.00	33.00	33.00	33.00	-0.93%
Jul 27, 2026	33.31	33.31	33.31	33.31	33.31	1.49%
Jul 24, 2026	32.82	32.82	32.82	32.82	32.82	-1.26%
Jul 23, 2026	33.24	33.24	33.24	33.24	33.24	-3.03%
Jul 22, 2026	34.28	34.28	34.28	34.28	34.28	-1.86%
Jul 21, 2026	34.93	34.93	34.93	34.93	34.93	2.52%
Jul 20, 2026	34.07	34.07	34.07	34.07	34.07	-0.90%
Jul 17, 2026	34.38	34.38	34.38	34.38	34.38	-0.84%
Jul 16, 2026	34.67	34.67	34.67	34.67	34.67	-1.06%
Jul 15, 2026	35.04	35.04	35.04	35.04	35.04	-0.60%
Jul 14, 2026	35.25	35.25	35.25	35.25	35.25	1.44%
Jul 13, 2026	34.75	34.75	34.75	34.75	34.75	-1.70%
Jul 10, 2026	35.35	35.35	35.35	35.35	35.35	-0.56%
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%