FMST(FMST)
FMST
$0.82—Stale · unknown old
NASDAQ • Last print unknown ago
$0.82—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $0.93 | $0.95 | $0.82 | $0.82 | 56,012 |
| 9/10/2026 | $0.93 | $0.98 | $0.89 | $0.91 | 54,186 |
| 9/9/2026 | $0.89 | $1.00 | $0.88 | $0.93 | 133,300 |
| 9/8/2026 | $0.96 | $0.97 | $0.90 | $0.90 | 79,614 |
| 9/4/2026 | $0.99 | $1.00 | $0.96 | $0.96 | 55,854 |
| 9/3/2026 | $1.05 | $1.05 | $0.98 | $1.00 | 74,381 |
| 9/2/2026 | $1.04 | $1.06 | $1.00 | $1.02 | 60,700 |
| 9/1/2026 | $1.11 | $1.12 | $1.01 | $1.02 | 86,800 |
| 8/31/2026 | $1.11 | $1.15 | $1.10 | $1.13 | 79,377 |
| 8/28/2026 | $1.14 | $1.15 | $1.11 | $1.11 | 58,110 |
| 8/27/2026 | $1.18 | $1.21 | $1.14 | $1.17 | 39,666 |
| 8/26/2026 | $1.18 | $1.20 | $1.15 | $1.18 | 76,249 |
| 8/25/2026 | $1.15 | $1.23 | $1.15 | $1.19 | 56,275 |
| 8/24/2026 | $1.22 | $1.23 | $1.13 | $1.15 | 69,800 |
| 8/21/2026 | $1.19 | $1.24 | $1.17 | $1.23 | 37,523 |
| 8/20/2026 | $1.17 | $1.23 | $1.11 | $1.14 | 98,440 |
| 8/19/2026 | $1.13 | $1.24 | $1.13 | $1.18 | 149,859 |
| 8/18/2026 | $1.16 | $1.20 | $1.09 | $1.14 | 123,571 |
| 8/17/2026 | $1.22 | $1.26 | $1.19 | $1.19 | 140,131 |
| 8/14/2026 | $1.30 | $1.30 | $1.20 | $1.26 | 220,037 |
| 8/13/2026 | $1.31 | $1.36 | $1.27 | $1.30 | 69,400 |
| 8/12/2026 | $1.34 | $1.37 | $1.31 | $1.35 | 29,201 |
| 8/11/2026 | $1.37 | $1.40 | $1.32 | $1.32 | 68,900 |
| 8/10/2026 | $1.38 | $1.40 | $1.36 | $1.36 | 63,811 |
| 8/7/2026 | $1.45 | $1.48 | $1.39 | $1.41 | 76,200 |
| 8/6/2026 | $1.51 | $1.52 | $1.41 | $1.42 | 66,288 |
| 8/5/2026 | $1.47 | $1.53 | $1.44 | $1.48 | 98,600 |
| 8/4/2026 | $1.33 | $1.45 | $1.33 | $1.43 | 114,638 |
| 8/3/2026 | $1.39 | $1.39 | $1.27 | $1.32 | 184,408 |
| 7/31/2026 | $1.42 | $1.45 | $1.38 | $1.38 | 91,516 |
| 7/30/2026 | $1.41 | $1.45 | $1.38 | $1.44 | 54,909 |
| 7/29/2026 | $1.46 | $1.46 | $1.35 | $1.38 | 74,517 |
| 7/28/2026 | $1.50 | $1.54 | $1.42 | $1.44 | 182,049 |
| 7/27/2026 | $1.64 | $1.65 | $1.47 | $1.52 | 181,597 |
| 7/24/2026 | $1.72 | $1.77 | $1.63 | $1.65 | 148,000 |
| 7/23/2026 | $1.73 | $1.92 | $1.66 | $1.67 | 104,700 |
| 7/22/2026 | $1.92 | $1.96 | $1.65 | $1.71 | 270,604 |
| 7/21/2026 | $1.85 | $2.03 | $1.85 | $1.99 | 302,500 |
| 7/20/2026 | $1.93 | $1.95 | $1.76 | $1.86 | 174,013 |
| 7/17/2026 | $1.60 | $1.98 | $1.57 | $1.93 | 519,400 |
| 7/16/2026 | $1.61 | $1.68 | $1.56 | $1.61 | 105,127 |
| 7/15/2026 | $1.68 | $1.80 | $1.55 | $1.63 | 256,282 |
| 7/14/2026 | $1.80 | $1.80 | $1.67 | $1.72 | 83,812 |
| 7/13/2026 | $1.81 | $1.90 | $1.71 | $1.78 | 139,311 |
| 7/10/2026 | $1.69 | $1.79 | $1.65 | $1.78 | 146,422 |
| 7/9/2026 | $1.75 | $1.94 | $1.65 | $1.67 | 586,400 |
| 7/8/2026 | $1.74 | $1.80 | $1.67 | $1.78 | 102,656 |
| 7/7/2026 | $1.56 | $1.76 | $1.56 | $1.76 | 222,932 |
| 7/6/2026 | $1.53 | $1.69 | $1.53 | $1.61 | 275,108 |
| 7/2/2026 | $1.38 | $1.53 | $1.38 | $1.51 | 101,029 |
| 7/1/2026 | $1.45 | $1.50 | $1.33 | $1.38 | 111,300 |
| 6/30/2026 | $1.50 | $1.55 | $1.46 | $1.46 | 55,900 |
| 6/29/2026 | $1.54 | $1.56 | $1.50 | $1.51 | 42,207 |
| 6/26/2026 | $1.52 | $1.57 | $1.50 | $1.54 | 41,330 |
| 6/25/2026 | $1.61 | $1.62 | $1.51 | $1.53 | 49,085 |
| 6/24/2026 | $1.53 | $1.61 | $1.52 | $1.56 | 90,027 |
| 6/23/2026 | $1.52 | $1.62 | $1.49 | $1.54 | 53,200 |
| 6/22/2026 | $1.53 | $1.61 | $1.53 | $1.55 | 61,489 |
| 6/18/2026 | $1.58 | $1.58 | $1.49 | $1.54 | 46,352 |
| 6/17/2026 | $1.50 | $1.59 | $1.49 | $1.53 | 75,406 |
| 6/16/2026 | $1.60 | $1.62 | $1.48 | $1.52 | 109,900 |
| 6/15/2026 | $1.59 | $1.65 | $1.56 | $1.61 | 48,900 |