FTMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	33.07	33.07	33.07	33.07	33.07	-3.13%
Oct 13, 2026	34.14	34.14	34.14	34.14	34.14	0.03%
Oct 12, 2026	34.13	34.13	34.13	34.13	34.13	-0.06%
Oct 9, 2026	34.15	34.15	34.15	34.15	34.15	0.47%
Oct 8, 2026	33.99	33.99	33.99	33.99	33.99	0.50%
Oct 7, 2026	33.82	33.82	33.82	33.82	33.82	-0.62%
Oct 6, 2026	34.03	34.03	34.03	34.03	34.03	-1.02%
Oct 5, 2026	34.38	34.38	34.38	34.38	34.38	0.79%
Oct 2, 2026	34.11	34.11	34.11	34.11	34.11	0.68%
Oct 1, 2026	33.88	33.88	33.88	33.88	33.88	1.10%
Sep 30, 2026	33.51	33.51	33.51	33.51	33.51	-0.15%
Sep 29, 2026	33.56	33.56	33.56	33.56	33.56	0.15%
Sep 28, 2026	33.51	33.51	33.51	33.51	33.51	-0.80%
Sep 25, 2026	33.78	33.78	33.78	33.78	33.78	0.27%
Sep 24, 2026	33.69	33.69	33.69	33.69	33.69	-0.62%
Sep 23, 2026	33.90	33.90	33.90	33.90	33.90	-2.16%
Sep 22, 2026	34.65	34.65	34.65	34.65	34.65	0.93%
Sep 21, 2026	34.33	34.33	34.33	34.33	34.33	1.75%
Sep 18, 2026	33.74	33.74	33.74	33.74	33.74	-1.06%
Sep 17, 2026	34.10	34.10	34.10	34.10	34.10	1.37%
Sep 16, 2026	33.64	33.64	33.64	33.64	33.64	-0.74%
Sep 15, 2026	33.89	33.89	33.89	33.89	33.89	-0.79%
Sep 14, 2026	34.16	34.16	34.16	34.16	34.16	0.06%
Sep 11, 2026	34.14	34.14	34.14	34.14	34.14	1.52%
Sep 10, 2026	33.63	33.63	33.63	33.63	33.63	-1.12%
Sep 9, 2026	34.01	34.01	34.01	34.01	34.01	-1.48%
Sep 8, 2026	34.52	34.52	34.52	34.52	34.52	-0.14%
Sep 4, 2026	34.57	34.57	34.57	34.57	34.57	0.52%
Sep 3, 2026	34.39	34.39	34.39	34.39	34.39	0.73%
Sep 2, 2026	34.14	34.14	34.14	34.14	34.14	1.10%
Sep 1, 2026	33.77	33.77	33.77	33.77	33.77	-1.66%
Aug 31, 2026	34.34	34.34	34.34	34.34	34.34	-1.41%
Aug 28, 2026	34.83	34.83	34.83	34.83	34.83	-1.05%
Aug 27, 2026	35.20	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%