FTMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.71	11.78	11.70	11.72	11.72	-0.11%	233,106
Apr 27, 2026	11.75	11.78	11.72	11.73	11.73	-0.09%	111,612
Apr 24, 2026	11.74	11.78	11.74	11.74	11.74	-0.09%	71,410
Apr 23, 2026	11.70	11.77	11.70	11.75	11.75	0.28%	129,624
Apr 22, 2026	11.70	11.77	11.70	11.72	11.72	-0.17%	73,233
Apr 21, 2026	11.79	11.79	11.71	11.74	11.74	-	74,488
Apr 20, 2026	11.75	11.75	11.72	11.74	11.74	0.09%	260,027
Apr 17, 2026	11.68	11.74	11.68	11.73	11.73	0.69%	130,389
Apr 16, 2026	11.62	11.70	11.62	11.65	11.65	-0.26%	209,078
Apr 15, 2026	11.62	11.68	11.62	11.68	11.68	-0.09%	104,390
Apr 14, 2026	11.66	11.73	11.66	11.69	11.69	0.13%	125,533
Apr 13, 2026	11.65	11.69	11.65	11.68	11.68	0.04%	116,528
Apr 10, 2026	11.65	11.67	11.65	11.67	11.67	-	109,383
Apr 9, 2026	11.67	11.69	11.65	11.67	11.67	0.17%	116,466
Apr 8, 2026	11.65	11.72	11.65	11.65	11.65	0.34%	254,887
Apr 7, 2026	11.62	11.62	11.56	11.61	11.61	0.17%	145,330
Apr 6, 2026	11.60	11.62	11.57	11.59	11.59	0.09%	299,986
Apr 2, 2026	11.54	11.61	11.54	11.58	11.58	0.17%	151,371
Apr 1, 2026	11.55	11.58	11.53	11.56	11.56	0.26%	136,860
Mar 31, 2026	11.47	11.57	11.47	11.53	11.48	0.26%	170,550
Mar 30, 2026	11.56	11.56	11.48	11.50	11.45	0.44%	80,079
Mar 27, 2026	11.43	11.48	11.41	11.45	11.40	-0.09%	88,864
Mar 26, 2026	11.49	11.49	11.45	11.46	11.41	-0.52%	142,728
Mar 25, 2026	11.51	11.53	11.46	11.52	11.47	0.44%	147,225
Mar 24, 2026	11.49	11.50	11.44	11.47	11.42	-0.52%	183,894
Mar 23, 2026	11.54	11.57	11.51	11.53	11.48	0.26%	193,770
Mar 20, 2026	11.60	11.60	11.50	11.50	11.45	-1.03%	81,414
Mar 19, 2026	11.72	11.72	11.59	11.62	11.57	-0.09%	209,073
Mar 18, 2026	11.68	11.69	11.63	11.63	11.58	-0.34%	64,593
Mar 17, 2026	11.67	11.68	11.65	11.67	11.62	0.26%	93,205
Mar 16, 2026	11.72	11.72	11.64	11.64	11.59	-	315,366
Mar 13, 2026	11.58	11.64	11.58	11.64	11.59	0.52%	149,296
Mar 12, 2026	11.65	11.65	11.58	11.58	11.53	-0.60%	127,138
Mar 11, 2026	11.66	11.67	11.63	11.65	11.60	-0.17%	128,768
Mar 10, 2026	11.68	11.70	11.65	11.67	11.62	-0.17%	146,066
Mar 9, 2026	11.67	11.71	11.66	11.69	11.64	0.17%	91,922
Mar 6, 2026	11.71	11.71	11.66	11.67	11.62	-0.34%	60,553
Mar 5, 2026	11.72	11.72	11.67	11.71	11.66	0.10%	171,084
Mar 4, 2026	11.74	11.74	11.68	11.70	11.65	0.07%	78,277
Mar 3, 2026	11.72	11.75	11.68	11.69	11.64	-0.85%	193,547
Mar 2, 2026	11.81	11.81	11.78	11.79	11.74	-0.59%	61,998
Feb 27, 2026	11.90	11.90	11.83	11.86	11.77	0.17%	101,789
Feb 26, 2026	11.78	11.85	11.78	11.84	11.75	0.17%	257,787
Feb 25, 2026	11.75	11.82	11.75	11.82	11.73	0.34%	130,150
Feb 24, 2026	11.76	11.79	11.76	11.78	11.69	0.08%	123,975
Feb 23, 2026	11.76	11.77	11.63	11.77	11.68	0.09%	520,588
Feb 20, 2026	11.74	11.76	11.71	11.76	11.67	0.09%	159,534
Feb 19, 2026	11.72	11.76	11.72	11.75	11.66	0.26%	109,426
Feb 18, 2026	11.69	11.75	11.69	11.72	11.63	-0.09%	40,070
Feb 17, 2026	11.73	11.74	11.72	11.73	11.64	-	75,371
Feb 13, 2026	11.76	11.76	11.70	11.73	11.64	0.34%	128,284
Feb 12, 2026	11.69	11.70	11.69	11.69	11.60	-	72,345
Feb 11, 2026	11.67	11.69	11.65	11.69	11.60	-0.01%	77,207
Feb 10, 2026	11.70	11.72	11.69	11.69	11.60	0.01%	106,890
Feb 9, 2026	11.63	11.69	11.63	11.69	11.60	0.09%	153,586
Feb 6, 2026	11.66	11.68	11.65	11.68	11.59	-	71,291
Feb 5, 2026	11.68	11.71	11.66	11.68	11.59	0.27%	100,864
Feb 4, 2026	11.62	11.65	11.61	11.65	11.56	0.22%	93,554
Feb 3, 2026	11.63	11.64	11.61	11.62	11.54	-0.06%	89,499
Feb 2, 2026	11.62	11.64	11.61	11.63	11.54	-0.17%	388,261
Jan 30, 2026	11.63	11.72	11.63	11.65	11.52	-	398,314
Jan 29, 2026	11.63	11.67	11.63	11.65	11.52	-	154,819
Jan 28, 2026	11.64	11.67	11.63	11.65	11.52	-	34,251
Jan 27, 2026	11.65	11.66	11.62	11.65	11.52	0.17%	82,677
Jan 26, 2026	11.65	11.65	11.62	11.63	11.50	-0.09%	235,819
Jan 23, 2026	11.61	11.64	11.60	11.64	11.51	0.26%	144,571
Jan 22, 2026	11.65	11.65	11.60	11.61	11.48	-0.09%	161,456
Jan 21, 2026	11.66	11.66	11.58	11.62	11.49	0.09%	100,293
Jan 20, 2026	11.65	11.66	11.60	11.61	11.48	-0.39%	288,804
Jan 16, 2026	11.67	11.68	11.65	11.66	11.52	-	91,220
Jan 15, 2026	11.68	11.68	11.66	11.66	11.52	-0.09%	114,613
Jan 14, 2026	11.66	11.68	11.65	11.67	11.53	0.04%	443,892
Jan 13, 2026	11.65	11.66	11.63	11.66	11.53	0.09%	45,909
Jan 12, 2026	11.65	11.67	11.62	11.65	11.52	-0.21%	217,036
Jan 9, 2026	11.61	11.68	11.61	11.68	11.54	0.17%	56,321
Jan 8, 2026	11.65	11.66	11.64	11.66	11.52	-0.13%	100,035
Jan 7, 2026	11.74	11.74	11.64	11.67	11.54	0.30%	163,891
Jan 6, 2026	11.63	11.64	11.62	11.64	11.50	0.09%	70,979
Jan 5, 2026	11.64	11.64	11.61	11.63	11.49	0.22%	175,063
Jan 2, 2026	11.61	11.62	11.59	11.60	11.47	0.26%	60,883
Dec 31, 2025	11.60	11.61	11.57	11.57	11.44	-0.26%	414,460
Dec 30, 2025	11.58	11.61	11.56	11.60	11.47	0.05%	406,780
Dec 29, 2025	11.58	11.61	11.55	11.59	11.46	0.25%	223,406
Dec 26, 2025	11.59	11.59	11.56	11.57	11.43	0.04%	83,825
Dec 24, 2025	11.65	11.65	11.54	11.56	11.43	-	113,341
Dec 23, 2025	11.52	11.58	11.52	11.56	11.43	-	84,994
Dec 22, 2025	11.52	11.58	11.51	11.56	11.43	-	316,338
Dec 19, 2025	11.51	11.56	11.51	11.56	11.43	-0.39%	47,644
Dec 18, 2025	11.60	11.63	11.57	11.61	11.42	0.13%	142,308
Dec 17, 2025	11.55	11.62	11.55	11.59	11.40	-0.15%	193,146
Dec 16, 2025	11.51	11.61	11.51	11.61	11.42	0.15%	38,273
Dec 15, 2025	11.57	11.60	11.56	11.59	11.40	0.17%	212,289
Dec 12, 2025	11.57	11.60	11.56	11.57	11.38	-0.22%	115,611
Dec 11, 2025	11.60	11.62	11.58	11.60	11.41	0.13%	151,344
Dec 10, 2025	11.56	11.59	11.56	11.58	11.39	0.16%	143,074
Dec 9, 2025	11.56	11.63	11.56	11.56	11.38	-0.07%	167,328
Dec 8, 2025	11.54	11.59	11.54	11.57	11.38	-0.10%	167,540
Dec 5, 2025	11.55	11.60	11.55	11.58	11.40	0.10%	89,650
Dec 4, 2025	11.68	11.68	11.56	11.57	11.39	-0.03%	174,318
Dec 3, 2025	11.54	11.62	11.54	11.58	11.39	-0.17%	112,386