FTMDF(FTMDF)
FTMDF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 3,250 |
| 7/31/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 50,600 |
| 7/30/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 92,000 |
| 7/29/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 7,700 |
| 7/28/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 37,420 |
| 7/27/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 40,300 |
| 7/24/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 20,000 |
| 7/23/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 24,400 |
| 7/22/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 69,040 |
| 7/21/2026 | $0.09 | $0.09 | $0.08 | $0.08 | 195,215 |
| 7/20/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 128,116 |
| 7/17/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 59,013 |
| 7/16/2026 | $0.09 | $0.09 | $0.09 | $0.09 | 114,600 |
| 7/15/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 8,400 |
| 7/14/2026 | $0.10 | $0.10 | $0.09 | $0.10 | 13,800 |
| 7/13/2026 | $0.10 | $0.10 | $0.09 | $0.09 | 147,600 |
| 7/10/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 141,528 |
| 7/9/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 92,611 |
| 7/8/2026 | $0.11 | $0.13 | $0.10 | $0.10 | 95,700 |
| 7/7/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 22,236 |
| 7/6/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 122,144 |
| 7/2/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 108,000 |
| 7/1/2026 | $0.11 | $0.11 | $0.10 | $0.11 | 15,200 |
| 6/30/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 167,035 |
| 6/29/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 591,928 |
| 6/26/2026 | $0.10 | $0.11 | $0.10 | $0.10 | 112,808 |
| 6/25/2026 | $0.09 | $0.10 | $0.09 | $0.10 | 117,800 |
| 6/24/2026 | $0.09 | $0.11 | $0.09 | $0.10 | 121,200 |
| 6/23/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 13,310 |
| 6/22/2026 | $0.10 | $0.11 | $0.10 | $0.11 | 124,900 |
| 6/18/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 33,200 |
| 6/17/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 25,600 |
| 6/16/2026 | $0.11 | $0.12 | $0.11 | $0.11 | 36,400 |
| 6/15/2026 | $0.12 | $0.12 | $0.10 | $0.12 | 1.25M |
| 6/12/2026 | $0.11 | $0.12 | $0.11 | $0.12 | 63,800 |
| 6/11/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 267,026 |
| 6/10/2026 | $0.12 | $0.13 | $0.12 | $0.12 | 99,700 |
| 6/9/2026 | $0.12 | $0.13 | $0.11 | $0.13 | 307,500 |
| 6/8/2026 | $0.12 | $0.13 | $0.12 | $0.13 | 77,709 |
| 6/5/2026 | $0.14 | $0.14 | $0.12 | $0.13 | 177,409 |
| 6/4/2026 | $0.13 | $0.14 | $0.13 | $0.14 | 46,320 |
| 6/3/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 434,616 |
| 6/2/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 108,400 |
| 6/1/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 244,416 |
| 5/29/2026 | $0.13 | $0.18 | $0.13 | $0.15 | 238,717 |
| 5/28/2026 | $0.16 | $0.17 | $0.15 | $0.15 | 32,600 |
| 5/27/2026 | $0.16 | $0.17 | $0.16 | $0.17 | 113,700 |
| 5/26/2026 | $0.16 | $0.18 | $0.16 | $0.16 | 209,348 |
| 5/22/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 123,500 |
| 5/21/2026 | $0.15 | $0.15 | $0.14 | $0.15 | 302,738 |
| 5/20/2026 | $0.13 | $0.15 | $0.13 | $0.15 | 137,510 |
| 5/19/2026 | $0.13 | $0.14 | $0.13 | $0.13 | 245,700 |
| 5/18/2026 | $0.14 | $0.14 | $0.13 | $0.13 | 71,307 |
| 5/15/2026 | $0.13 | $0.14 | $0.12 | $0.14 | 36,300 |
| 5/14/2026 | $0.14 | $0.14 | $0.12 | $0.13 | 70,323 |
| 5/13/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 24,800 |
| 5/12/2026 | $0.12 | $0.14 | $0.12 | $0.12 | 222,717 |
| 5/11/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 257,261 |
| 5/8/2026 | $0.11 | $0.13 | $0.11 | $0.13 | 301,800 |
| 5/7/2026 | $0.11 | $0.12 | $0.11 | $0.11 | 138,500 |
| 5/6/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 182,100 |
| 5/5/2026 | $0.12 | $0.12 | $0.11 | $0.12 | 99,100 |