MarketDesk Focused U.S. M... (FMTM)
NASDAQ: FMTM
· Real-Time Price · USD
27.17
0.09 (0.33%)
At close: Aug 18, 2025, 2:51 PM
27.19
0.08%
After-hours: Aug 18, 2025, 04:10 PM EDT
FMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.04 | 27.08 | 27.04 | 27.06 | 27.06 | -1.10% | 1,436 |
| Aug 14, 2025 | 27.26 | 27.44 | 27.26 | 27.36 | 27.36 | -0.40% | 7,500 |
| Aug 13, 2025 | 27.57 | 27.57 | 27.19 | 27.47 | 27.47 | -0.22% | 5,100 |
| Aug 12, 2025 | 27.32 | 27.53 | 27.32 | 27.53 | 27.53 | 2.08% | 3,923 |
| Aug 11, 2025 | 26.99 | 26.99 | 26.97 | 26.97 | 26.97 | -0.41% | 1,346 |
| Aug 8, 2025 | 27.22 | 27.22 | 27.08 | 27.08 | 27.08 | 0.41% | 2,100 |
| Aug 7, 2025 | 27.14 | 27.14 | 26.89 | 26.97 | 26.97 | -0.63% | 617 |
| Aug 6, 2025 | 27.15 | 27.15 | 27.05 | 27.14 | 27.14 | -0.15% | 1,500 |
| Aug 5, 2025 | 27.42 | 27.42 | 26.97 | 27.18 | 27.18 | -0.37% | 2,125 |
| Aug 4, 2025 | 27.05 | 27.29 | 27.05 | 27.28 | 27.28 | 1.83% | 2,400 |
| Aug 1, 2025 | 26.48 | 26.79 | 26.48 | 26.79 | 26.79 | -1.29% | 3,900 |
| Jul 31, 2025 | 27.45 | 27.45 | 27.12 | 27.14 | 27.14 | -0.29% | 9,500 |
| Jul 30, 2025 | 27.29 | 27.36 | 27.22 | 27.22 | 27.22 | -0.15% | 5,000 |
| Jul 29, 2025 | 27.39 | 27.39 | 27.25 | 27.26 | 27.26 | 0.66% | 1,900 |
| Jul 28, 2025 | 27.14 | 27.14 | 27.06 | 27.08 | 27.08 | -0.26% | 6,000 |
| Jul 25, 2025 | 26.92 | 27.15 | 26.92 | 27.15 | 27.15 | 0.74% | 1,437 |
| Jul 24, 2025 | 26.98 | 27.02 | 26.95 | 26.95 | 26.95 | -0.11% | 600 |
| Jul 23, 2025 | 26.85 | 26.98 | 26.82 | 26.98 | 26.98 | 0.90% | 5,700 |
| Jul 22, 2025 | 26.52 | 26.76 | 26.50 | 26.74 | 26.74 | 0.75% | 2,700 |
| Jul 21, 2025 | 26.79 | 26.84 | 26.54 | 26.54 | 26.54 | -0.56% | 8,500 |