FTMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	29.75	29.75	29.75	29.75	29.75	-0.70%
Apr 27, 2026	29.96	29.96	29.96	29.96	29.96	0.33%
Apr 24, 2026	29.86	29.86	29.86	29.86	29.86	0.54%
Apr 23, 2026	29.70	29.70	29.70	29.70	29.70	-0.93%
Apr 22, 2026	29.98	29.98	29.98	29.98	29.98	0.44%
Apr 21, 2026	29.85	29.85	29.85	29.85	29.85	-1.06%
Apr 20, 2026	30.17	30.17	30.17	30.17	30.17	0.50%
Apr 17, 2026	30.02	30.02	30.02	30.02	30.02	2.25%
Apr 16, 2026	29.36	29.36	29.36	29.36	29.36	0.82%
Apr 15, 2026	29.12	29.12	29.12	29.12	29.12	1.64%
Apr 14, 2026	28.65	28.65	28.65	28.65	28.65	1.49%
Apr 13, 2026	28.23	28.23	28.23	28.23	28.23	1.33%
Apr 10, 2026	27.86	27.86	27.86	27.86	27.86	-1.52%
Apr 9, 2026	28.29	28.29	28.29	28.29	28.29	0.43%
Apr 8, 2026	28.17	28.17	28.17	28.17	28.17	2.66%
Apr 7, 2026	27.44	27.44	27.44	27.44	27.44	-0.51%
Apr 6, 2026	27.58	27.58	27.58	27.58	27.58	0.58%
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%