PSX:FTMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	12.97	13.75	12.93	13.68	13.68	9.44%	48,475
May 4, 2026	12.90	12.90	12.25	12.50	12.50	-0.95%	3,245
Apr 30, 2026	13.19	13.19	12.52	12.62	12.62	-0.24%	3,581
Apr 29, 2026	13.24	13.24	12.65	12.65	12.65	-2.69%	1,045
Apr 28, 2026	13.01	13.40	13.00	13.00	13.00	-0.61%	4,212
Apr 27, 2026	13.00	13.50	13.00	13.08	13.08	3.89%	12,000
Apr 24, 2026	13.49	13.49	12.21	12.59	12.59	-3.82%	11,384
Apr 23, 2026	13.14	13.14	13.08	13.09	13.09	1.08%	2,232
Apr 22, 2026	12.95	12.95	12.40	12.95	12.95	-1.22%	7,350
Apr 21, 2026	12.90	13.17	12.63	13.11	13.11	3.80%	17,451
Apr 20, 2026	12.53	13.73	12.49	12.63	12.63	-6.51%	44,031
Apr 17, 2026	12.62	13.73	12.62	13.51	13.51	-	15,740
Apr 16, 2026	13.50	13.55	13.30	13.51	13.51	1.81%	1,427
Apr 15, 2026	13.00	13.45	13.00	13.27	13.27	2.47%	1,824
Apr 14, 2026	12.76	13.15	12.53	12.95	12.95	1.25%	8,324
Apr 13, 2026	13.00	13.00	12.75	12.79	12.79	-0.78%	5,201
Apr 10, 2026	13.49	13.49	12.80	12.89	12.89	0.70%	13,012
Apr 9, 2026	13.49	13.49	12.80	12.80	12.80	-3.03%	7,466
Apr 8, 2026	12.99	13.99	12.51	13.20	13.20	1.77%	17,798
Apr 7, 2026	12.97	12.97	12.97	12.97	12.97	1.33%	670
Apr 6, 2026	12.40	12.89	12.40	12.80	12.80	-	190
Apr 3, 2026	12.80	12.95	12.02	12.80	12.80	-0.62%	4,976
Apr 1, 2026	11.83	12.95	11.81	12.88	12.88	-0.77%	3,552
Mar 31, 2026	12.97	12.98	12.95	12.98	12.98	3.84%	1,211
Mar 30, 2026	12.50	12.50	11.56	12.50	12.50	-	327
Mar 27, 2026	12.50	12.68	12.49	12.50	12.50	-	103
Mar 26, 2026	12.03	12.50	12.01	12.50	12.50	0.24%	4,736
Mar 25, 2026	11.81	12.47	11.81	12.47	12.47	-	2,516
Mar 24, 2026	12.45	12.48	11.14	12.47	12.47	2.72%	2,274
Mar 19, 2026	12.12	12.36	12.05	12.14	12.14	0.17%	1,214
Mar 18, 2026	12.25	13.19	12.00	12.12	12.12	-3.04%	37,875
Mar 17, 2026	13.38	13.38	12.05	12.50	12.50	0.08%	27,707
Mar 16, 2026	14.94	14.95	12.36	12.49	12.49	-9.03%	24,768
Mar 13, 2026	14.60	14.65	14.60	13.73	13.73	-	400
Mar 12, 2026	14.79	14.79	13.70	13.73	13.73	-2.62%	5,710
Mar 11, 2026	14.96	14.96	14.96	14.10	14.10	-	5
Mar 10, 2026	14.00	14.24	13.10	14.10	14.10	8.55%	2,917
Mar 9, 2026	13.25	14.80	12.97	12.99	12.99	-9.85%	1,901
Mar 6, 2026	13.50	14.46	12.72	14.41	14.41	7.46%	2,589
Mar 5, 2026	13.20	13.74	13.20	13.41	13.41	4.36%	2,217
Mar 4, 2026	13.48	13.48	12.50	12.85	12.85	-1.91%	1,825
Mar 3, 2026	13.22	15.30	13.10	13.10	13.10	-10.03%	7,599
Mar 2, 2026	14.80	14.99	13.80	14.56	14.56	-5.02%	2,089
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