MarketDesk Focused U.S. M... (FMTM)
NASDAQ: FMTM
· Real-Time Price · USD
28.33
-0.10 (-0.35%)
At close: Sep 09, 2025, 3:46 PM
FMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.26 | 28.34 | 28.23 | 28.34 | 28.34 | -0.14% | 5,997 |
| Sep 8, 2025 | 28.35 | 28.43 | 28.22 | 28.38 | 28.38 | 1.54% | 11,100 |
| Sep 5, 2025 | 28.19 | 28.19 | 27.50 | 27.95 | 27.95 | 0.54% | 12,619 |
| Sep 4, 2025 | 27.42 | 27.80 | 27.38 | 27.80 | 27.80 | 2.02% | 11,500 |
| Sep 3, 2025 | 27.33 | 27.33 | 27.12 | 27.25 | 27.25 | 0.18% | 6,500 |
| Sep 2, 2025 | 27.09 | 27.20 | 26.95 | 27.20 | 27.20 | -0.87% | 7,909 |
| Aug 29, 2025 | 27.46 | 27.46 | 27.39 | 27.44 | 27.44 | -1.82% | 1,400 |
| Aug 28, 2025 | 27.90 | 27.97 | 27.84 | 27.95 | 27.95 | 0.76% | 14,000 |
| Aug 27, 2025 | 27.63 | 27.78 | 27.63 | 27.74 | 27.74 | 0.40% | 7,900 |
| Aug 26, 2025 | 27.44 | 27.63 | 27.29 | 27.63 | 27.63 | 0.73% | 2,800 |
| Aug 25, 2025 | 27.37 | 27.53 | 27.37 | 27.43 | 27.43 | 0.44% | 2,739 |
| Aug 22, 2025 | 26.85 | 27.32 | 26.85 | 27.31 | 27.31 | 2.13% | 1,200 |
| Aug 21, 2025 | 26.81 | 26.81 | 26.71 | 26.74 | 26.74 | -0.19% | 1,900 |
| Aug 20, 2025 | 26.72 | 26.82 | 26.66 | 26.79 | 26.79 | -0.56% | 6,400 |
| Aug 19, 2025 | 27.14 | 27.14 | 26.93 | 26.94 | 26.94 | -0.92% | 1,937 |
| Aug 18, 2025 | 27.08 | 27.19 | 27.08 | 27.19 | 27.19 | 0.48% | 917 |
| 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 |