PSX:FTMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.72	17.72	17.11	17.53	17.53	-1.07%	12,382
Jun 16, 2026	17.26	18.75	17.25	17.72	17.72	-0.28%	40,461
Jun 15, 2026	17.99	17.99	17.25	17.77	17.77	0.68%	3,880
Jun 12, 2026	17.60	17.99	17.25	17.65	17.65	0.57%	5,857
Jun 11, 2026	18.45	18.45	17.43	17.55	17.55	-5.54%	27,216
Jun 10, 2026	19.84	19.84	17.75	18.58	18.58	2.99%	187,897
Jun 9, 2026	15.78	18.04	15.78	18.04	18.04	10.00%	127,649
Jun 8, 2026	16.40	16.60	15.54	16.40	16.40	-0.18%	7,260
Jun 5, 2026	16.43	16.75	16.03	16.43	16.43	1.42%	1,409
Jun 4, 2026	16.30	16.30	15.81	16.20	16.20	1.25%	5,193
Jun 3, 2026	15.75	16.45	15.63	16.00	16.00	0.25%	4,047
Jun 2, 2026	15.61	16.44	15.52	15.96	15.96	2.24%	6,100
Jun 1, 2026	16.49	16.49	15.51	15.61	15.61	-2.38%	7,142
May 29, 2026	15.50	16.48	15.50	15.99	15.99	3.23%	3,788
May 25, 2026	15.50	16.00	15.08	15.49	15.49	4.66%	3,578
May 22, 2026	15.10	15.95	14.53	14.80	14.80	-5.01%	5,013
May 21, 2026	15.97	15.97	15.10	15.58	15.58	2.70%	3,695
May 20, 2026	15.00	15.47	14.90	15.17	15.17	1.68%	5,755
May 19, 2026	15.39	15.39	14.51	14.92	14.92	-1.45%	1,418
May 18, 2026	16.22	16.22	14.91	15.14	15.14	-8.63%	36,377
May 15, 2026	16.70	16.70	16.10	16.57	16.57	-0.60%	8,163
May 14, 2026	16.95	16.95	16.20	16.67	16.67	1.34%	4,306
May 13, 2026	16.89	16.89	16.00	16.45	16.45	-2.66%	41,237
May 12, 2026	18.06	18.49	16.71	16.90	16.90	-8.94%	101,435
May 11, 2026	18.40	19.49	18.40	18.56	18.56	1.87%	270,772
May 8, 2026	18.22	18.22	18.10	18.22	18.22	10.02%	103,148
May 7, 2026	16.56	16.56	16.56	16.56	16.56	10.03%	48,579
May 6, 2026	14.96	15.05	14.88	15.05	15.05	10.01%	72,375
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