PSX:FTMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.79	15.98	14.75	15.33	15.33	1.25%	6,552
Feb 26, 2026	15.25	16.44	14.52	15.14	15.14	-4.18%	63,521
Feb 25, 2026	15.80	16.69	15.30	15.80	15.80	2.13%	5,769
Feb 24, 2026	17.00	17.00	15.47	15.47	15.47	-10.01%	25,919
Feb 23, 2026	15.70	17.19	15.70	17.19	17.19	9.42%	5,520
Feb 20, 2026	17.90	17.95	15.21	15.71	15.71	-5.08%	6,373
Feb 19, 2026	19.19	19.19	16.43	16.55	16.55	-9.32%	6,273
Feb 18, 2026	18.90	18.90	17.71	18.25	18.25	-5.19%	1,821
Feb 17, 2026	18.97	18.97	18.00	19.25	19.25	-	460
Feb 16, 2026	19.00	19.00	18.28	19.25	19.25	-	375
Feb 13, 2026	18.01	19.25	18.00	19.25	19.25	6.89%	10,272
Feb 12, 2026	18.21	18.93	18.00	18.01	18.01	-1.32%	55,106
Feb 11, 2026	18.31	19.19	18.10	18.25	18.25	-1.51%	6,651
Feb 9, 2026	18.98	19.24	18.17	18.53	18.53	-0.96%	38,125
Feb 6, 2026	18.99	18.99	18.11	18.71	18.71	-0.80%	697
Feb 4, 2026	18.90	18.90	18.13	18.86	18.86	-	323
Feb 3, 2026	18.62	18.99	18.11	18.86	18.86	4.14%	1,030
Feb 2, 2026	18.45	18.49	18.10	18.11	18.11	-	264
Jan 30, 2026	18.10	18.49	18.08	18.11	18.11	-	711
Jan 29, 2026	18.78	18.78	18.09	18.11	18.11	-4.63%	602
Jan 28, 2026	18.97	18.97	18.40	18.99	18.99	-	8
Jan 27, 2026	18.78	18.99	18.11	18.99	18.99	1.12%	2,227
Jan 26, 2026	18.02	18.78	18.02	18.78	18.78	4.28%	700
Jan 23, 2026	18.91	18.91	18.00	18.01	18.01	-4.76%	13,250
Jan 22, 2026	18.95	19.19	18.91	18.91	18.91	-0.21%	3,877
Jan 21, 2026	18.11	18.99	18.11	18.95	18.95	1.77%	8,341
Jan 20, 2026	18.76	19.21	18.60	18.62	18.62	2.20%	2,599
Jan 19, 2026	18.28	18.99	18.13	18.22	18.22	-1.62%	4,125
Jan 16, 2026	19.24	19.24	18.50	18.52	18.52	-2.42%	3,308
Jan 15, 2026	18.36	19.18	18.36	18.98	18.98	-	118
Jan 14, 2026	18.99	18.99	18.04	18.98	18.98	1.33%	5,055
Jan 13, 2026	19.20	19.20	18.90	18.73	18.73	-	384
Jan 12, 2026	19.97	19.97	18.01	18.73	18.73	-4.97%	27,055
Jan 9, 2026	19.71	19.71	19.11	19.71	19.71	-	415
Jan 8, 2026	19.10	19.79	19.05	19.71	19.71	-1.20%	9,016
Jan 7, 2026	19.42	19.96	19.42	19.95	19.95	-0.89%	1,347
Jan 6, 2026	19.25	20.24	18.75	20.13	20.13	1.31%	13,310
Jan 5, 2026	20.15	20.15	19.36	19.87	19.87	-0.55%	5,304
Jan 2, 2026	19.31	20.23	19.31	19.98	19.98	-	154
Jan 1, 2026	20.14	20.14	19.28	19.98	19.98	-0.79%	1,374
Dec 31, 2025	20.23	20.23	19.30	20.14	20.14	-0.44%	4,676
Dec 30, 2025	20.24	20.24	19.60	20.23	20.23	1.51%	2,830
Dec 29, 2025	19.26	19.99	19.25	19.93	19.93	2.15%	15,661
Dec 26, 2025	19.10	20.27	19.10	19.51	19.51	-0.96%	5,721
Dec 24, 2025	19.10	19.88	19.06	19.70	19.70	3.14%	2,168
Dec 23, 2025	19.43	20.35	19.05	19.10	19.10	-1.44%	1,639
Dec 22, 2025	19.44	19.58	19.07	19.38	19.38	-	235
Dec 19, 2025	19.33	20.30	19.25	19.38	19.38	-0.67%	14,512
Dec 18, 2025	19.73	19.88	19.40	19.51	19.51	0.21%	4,132
Dec 17, 2025	19.27	19.75	19.27	19.47	19.47	-	84