FTMKX(FTMKX)
FTMKX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $50.17 | $50.17 | $50.17 | $50.17 | - |
| 10/12/2026 | $50.51 | $50.51 | $50.51 | $50.51 | - |
| 10/9/2026 | $51.09 | $51.09 | $51.09 | $51.09 | - |
| 10/8/2026 | $50.44 | $50.44 | $50.44 | $50.44 | - |
| 10/7/2026 | $51.42 | $51.42 | $51.42 | $51.42 | - |
| 10/6/2026 | $52.22 | $52.22 | $52.22 | $52.22 | - |
| 10/5/2026 | $52.44 | $52.44 | $52.44 | $52.44 | - |
| 10/2/2026 | $51.82 | $51.82 | $51.82 | $51.82 | - |
| 10/1/2026 | $51.47 | $51.47 | $51.47 | $51.47 | - |
| 9/30/2026 | $51.37 | $51.37 | $51.37 | $51.37 | - |
| 9/29/2026 | $51.78 | $51.78 | $51.78 | $51.78 | - |
| 9/28/2026 | $51.90 | $51.90 | $51.90 | $51.90 | - |
| 9/25/2026 | $52.76 | $52.76 | $52.76 | $52.76 | - |
| 9/24/2026 | $52.14 | $52.14 | $52.14 | $52.14 | - |
| 9/23/2026 | $52.39 | $52.39 | $52.39 | $52.39 | - |
| 9/22/2026 | $53.37 | $53.37 | $53.37 | $53.37 | - |
| 9/21/2026 | $53.05 | $53.05 | $53.05 | $53.05 | - |
| 9/18/2026 | $51.70 | $51.70 | $51.70 | $51.70 | - |
| 9/17/2026 | $51.58 | $51.58 | $51.58 | $51.58 | - |
| 9/16/2026 | $50.87 | $50.87 | $50.87 | $50.87 | - |
| 9/15/2026 | $51.06 | $51.06 | $51.06 | $51.06 | - |
| 9/14/2026 | $51.49 | $51.49 | $51.49 | $51.49 | - |
| 9/11/2026 | $52.39 | $52.39 | $52.39 | $52.39 | - |
| 9/10/2026 | $52.16 | $52.16 | $52.16 | $52.16 | - |
| 9/9/2026 | $53.03 | $53.03 | $53.03 | $53.03 | - |
| 9/8/2026 | $53.36 | $53.36 | $53.36 | $53.36 | - |
| 9/4/2026 | $53.15 | $53.15 | $53.15 | $53.15 | - |
| 9/3/2026 | $52.80 | $52.80 | $52.80 | $52.80 | - |
| 9/2/2026 | $52.15 | $52.15 | $52.15 | $52.15 | - |
| 9/1/2026 | $52.12 | $52.12 | $52.12 | $52.12 | - |
| 8/31/2026 | $52.29 | $52.29 | $52.29 | $52.29 | - |
| 8/28/2026 | $52.27 | $52.27 | $52.27 | $52.27 | - |
| 8/27/2026 | $52.75 | $52.75 | $52.75 | $52.75 | - |
| 8/26/2026 | $52.41 | $52.41 | $52.41 | $52.41 | - |
| 8/25/2026 | $52.17 | $52.17 | $52.17 | $52.17 | - |
| 8/24/2026 | $51.69 | $51.69 | $51.69 | $51.69 | - |
| 8/21/2026 | $52.56 | $52.56 | $52.56 | $52.56 | - |
| 8/20/2026 | $51.60 | $51.60 | $51.60 | $51.60 | - |
| 8/19/2026 | $51.16 | $51.16 | $51.16 | $51.16 | - |
| 8/18/2026 | $51.05 | $51.05 | $51.05 | $51.05 | - |
| 8/17/2026 | $52.48 | $52.48 | $52.48 | $52.48 | - |
| 8/14/2026 | $52.05 | $52.05 | $52.05 | $52.05 | - |
| 8/13/2026 | $52.26 | $52.26 | $52.26 | $52.26 | - |
| 8/12/2026 | $51.82 | $51.82 | $51.82 | $51.82 | - |
| 8/11/2026 | $51.29 | $51.29 | $51.29 | $51.29 | - |
| 8/10/2026 | $51.58 | $51.58 | $51.58 | $51.58 | - |
| 8/7/2026 | $51.60 | $51.60 | $51.60 | $51.60 | - |
| 8/6/2026 | $51.06 | $51.06 | $51.06 | $51.06 | - |
| 8/5/2026 | $51.61 | $51.61 | $51.61 | $51.61 | - |
| 8/4/2026 | $51.74 | $51.74 | $51.74 | $51.74 | - |
| 8/3/2026 | $50.88 | $50.88 | $50.88 | $50.88 | - |
| 7/31/2026 | $50.53 | $50.53 | $50.53 | $50.53 | - |
| 7/30/2026 | $50.35 | $50.35 | $50.35 | $50.35 | - |
| 7/29/2026 | $48.34 | $48.34 | $48.34 | $48.34 | - |
| 7/28/2026 | $49.08 | $49.08 | $49.08 | $49.08 | - |
| 7/27/2026 | $50.20 | $50.20 | $50.20 | $50.20 | - |
| 7/24/2026 | $50.08 | $50.08 | $50.08 | $50.08 | - |
| 7/23/2026 | $51.01 | $51.01 | $51.01 | $51.01 | - |
| 7/22/2026 | $51.25 | $51.25 | $51.25 | $51.25 | - |
| 7/21/2026 | $51.22 | $51.22 | $51.22 | $51.22 | - |
| 7/20/2026 | $49.63 | $49.63 | $49.63 | $49.63 | - |
| 7/17/2026 | $49.88 | $49.88 | $49.88 | $49.88 | - |
| 7/16/2026 | $50.53 | $50.53 | $50.53 | $50.53 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
