PSX:FTMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	19.25	19.48	19.00	19.48	19.48	3.67%	19,533
Oct 16, 2026	19.10	19.10	18.55	18.79	18.79	1.57%	2,301
Oct 15, 2026	18.25	18.97	18.25	18.50	18.50	0.27%	15,513
Oct 14, 2026	18.50	18.50	18.21	18.45	18.45	1.49%	4,073
Oct 13, 2026	18.99	18.99	18.10	18.18	18.18	0.55%	7,557
Oct 12, 2026	19.25	19.25	18.02	18.08	18.08	-2.59%	9,909
Oct 9, 2026	19.18	19.18	18.30	18.56	18.56	0.32%	7,058
Oct 8, 2026	19.10	19.10	18.50	18.50	18.50	-0.86%	7,642
Oct 7, 2026	17.88	19.20	17.50	18.66	18.66	4.36%	35,833
Oct 6, 2026	17.70	17.90	16.75	17.88	17.88	1.02%	4,507
Oct 5, 2026	17.80	17.80	17.50	17.70	17.70	-1.39%	15,709
Oct 2, 2026	18.11	18.11	17.76	17.95	17.95	-3.49%	9,399
Oct 1, 2026	18.81	18.82	18.26	18.60	18.60	-1.12%	2,671
Sep 30, 2026	19.20	19.20	18.30	18.81	18.81	-0.58%	9,273
Sep 29, 2026	18.50	19.24	18.03	18.92	18.92	4.76%	50,363
Sep 28, 2026	18.21	18.70	18.01	18.06	18.06	-0.82%	8,196
Sep 25, 2026	18.42	18.79	18.10	18.21	18.21	-1.62%	7,860
Sep 24, 2026	18.85	18.85	18.49	18.51	18.51	-1.80%	20,479
Sep 23, 2026	19.44	19.44	18.53	18.85	18.85	-0.11%	8,345
Sep 22, 2026	20.00	20.00	18.75	18.87	18.87	-5.74%	60,877
Sep 21, 2026	20.49	21.75	19.70	20.02	20.02	-0.60%	135,353
Sep 18, 2026	18.10	20.14	18.01	20.14	20.14	9.99%	169,329
Sep 17, 2026	18.00	18.49	17.60	18.31	18.31	2.92%	10,952
Sep 16, 2026	17.75	17.99	17.51	17.79	17.79	-0.95%	9,894
Sep 15, 2026	18.92	18.92	17.75	17.96	17.96	-0.72%	16,671
Sep 14, 2026	18.27	18.50	18.04	18.09	18.09	-3.37%	5,158
Sep 11, 2026	18.75	19.25	17.40	18.72	18.72	-3.16%	83,467
Sep 10, 2026	20.00	20.00	18.86	19.33	19.33	-2.86%	27,561
Sep 9, 2026	20.97	21.40	19.30	19.90	19.90	-2.55%	49,632
Sep 8, 2026	20.70	21.49	19.25	20.42	20.42	-0.34%	161,622
Sep 7, 2026	18.99	20.49	18.10	20.49	20.49	9.98%	198,812
Sep 4, 2026	18.98	19.00	18.50	18.63	18.63	1.42%	28,642
Sep 3, 2026	18.51	19.20	17.50	18.37	18.37	-1.08%	161,907
Sep 2, 2026	19.25	19.25	18.51	18.57	18.57	-6.82%	122,591
Sep 1, 2026	22.14	22.25	19.93	19.93	19.93	-9.98%	374,710
Aug 31, 2026	21.88	22.18	21.00	22.14	22.14	9.82%	524,457
Aug 28, 2026	18.33	20.16	17.70	20.16	20.16	9.98%	328,541
Aug 27, 2026	16.51	18.45	16.51	18.33	18.33	7.76%	81,002
Aug 25, 2026	17.49	17.49	17.00	17.01	17.01	-1.33%	13,999
Aug 24, 2026	17.01	17.33	17.00	17.24	17.24	0.41%	13,253
Aug 21, 2026	17.10	17.20	17.00	17.17	17.17	2.02%	3,250
Aug 20, 2026	17.20	17.49	16.51	16.83	16.83	-1.52%	10,024
Aug 19, 2026	17.01	17.10	17.01	17.09	17.09	0.47%	3,176
Aug 18, 2026	17.08	17.60	17.00	17.01	17.01	-0.06%	3,894
Aug 17, 2026	17.26	17.26	17.01	17.02	17.02	-1.39%	9,065
Aug 13, 2026	18.30	18.30	17.25	17.26	17.26	-3.95%	15,055
Aug 12, 2026	17.43	18.40	16.55	17.97	17.97	5.64%	157,654
Aug 11, 2026	16.90	17.20	16.51	17.01	17.01	0.29%	9,222
Aug 10, 2026	17.02	17.05	16.90	16.96	16.96	-0.35%	20,386
Aug 7, 2026	17.48	17.48	16.92	17.02	17.02	0.12%	31,007