FTMM share price history First Treet Manufacturing Modaraba

First Treet Manufacturing Modaraba (FTMM) has 1,507 daily sessions on file, from 9 Oct 2017 to 13 Nov 2026. The last close was Rs 18.51. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 9 Oct 2017close Rs 50.00
Last session: 13 Nov 2026close Rs 18.51
Sessions on file: 1,507106 months
Highest close: Rs 55.6613 Feb 2018
Lowest close: Rs 3.4610 Aug 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FTMM month-end close

Oct 2017 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	18.51	19.02	18.51	128,096	9
Oct 2026	19.00	21.43	17.70	779,368	22
Sep 2026	18.81	20.49	17.79	1,722,244	22
Aug 2026	22.14	22.14	16.03	1,308,760	19
Jul 2026	16.00	18.21	15.53	303,041	23
Jun 2026	16.80	18.58	15.61	720,653	20
May 2026	15.99	18.56	12.50	761,359	17
Apr 2026	12.62	13.51	12.59	183,466	21
Mar 2026	12.98	14.56	12.12	129,983	20
Feb 2026	15.33	19.25	15.14	235,051	18
Jan 2026	18.11	20.13	18.01	103,280	22
Dec 2025	20.14	20.50	19.10	111,887	22
Nov 2025	20.44	22.80	17.27	690,629	20
Oct 2025	18.19	18.87	17.25	219,774	22
Sep 2025	19.22	20.11	18.07	359,957	22
Aug 2025	18.14	20.00	18.02	74,801	20
Jul 2025	19.91	22.45	10.95	1,256,448	23
Jun 2025	9.95	9.95	4.08	2,432,319	16
May 2025	4.08	4.38	3.53	238,613	20
Apr 2025	4.00	4.50	4.00	870,321	20
Mar 2025	4.46	4.76	4.41	152,605	17
Feb 2025	4.75	4.85	4.66	186,106	19
Jan 2025	4.80	4.97	4.62	493,229	23
Dec 2024	4.93	5.18	4.50	1,885,243	21
Nov 2024	4.99	5.90	4.10	6,878,641	21
Oct 2024	4.20	4.50	3.82	826,755	23
Sep 2024	4.73	4.91	4.50	431,476	20
Aug 2024	4.62	4.95	4.60	322,639	21
Jul 2024	4.85	5.38	4.61	690,433	21
Jun 2024	4.93	5.10	4.42	459,755	17
May 2024	4.73	5.05	4.73	488,564	20
Apr 2024	4.89	5.26	4.83	624,000	17
Mar 2024	5.17	6.61	5.10	2,338,500	21
Feb 2024	6.25	7.25	5.92	2,768,500	19
Jan 2024	6.63	7.99	5.04	9,168,000	23
Dec 2023	5.81	8.82	3.74	7,819,500	20
Nov 2023	3.75	4.00	3.51	237,500	16
Oct 2023	3.88	4.16	3.50	230,000	11
Sep 2023	3.65	3.89	3.50	75,500	9
Aug 2023	3.50	3.90	3.46	205,500	20
Jul 2023	3.56	4.10	3.56	558,000	19
Jun 2023	4.00	7.26	3.51	1,059,000	13
May 2023	6.65	8.00	6.60	167,500	13
Apr 2023	8.00	8.00	6.72	41,000	11
Mar 2023	7.00	7.85	6.85	54,500	9
Feb 2023	7.50	8.65	7.50	64,500	10
Jan 2023	8.45	8.45	8.00	10,500	2
Dec 2022	8.33	9.60	7.50	52,500	13
Nov 2022	9.01	11.24	9.00	123,500	16
Oct 2022	10.20	10.37	9.37	374,000	11
Sep 2022	9.70	9.75	8.52	58,500	7
Aug 2022	8.56	9.50	8.51	43,000	10
Jul 2022	9.50	9.99	8.26	91,500	10
Jun 2022	10.78	10.78	8.13	158,000	15
May 2022	9.00	9.47	8.00	28,000	8
Apr 2022	10.20	11.50	10.20	175,000	13
Mar 2022	11.50	12.45	10.25	234,000	16
Feb 2022	11.55	14.42	11.55	2,756,500	17
Jan 2022	13.00	13.88	11.51	76,000	13
Dec 2021	11.53	12.25	11.00	193,500	11
Nov 2021	12.23	14.50	12.23	189,500	11
Oct 2021	12.99	14.00	11.99	154,000	15
Sep 2021	13.50	15.89	13.50	138,500	14
Aug 2021	14.86	16.50	14.86	176,500	10
Jul 2021	16.50	17.50	15.94	1,617,000	17
Jun 2021	16.20	18.00	16.20	1,219,000	19
May 2021	17.91	18.50	17.12	112,000	3
Apr 2021	20.11	21.73	20.11	12,500	3
Mar 2021	20.98	20.98	20.98	500	1
Feb 2021	20.45	20.45	17.25	6,000	5
Jan 2021	18.49	18.98	16.65	34,000	14
Dec 2020	15.77	15.77	13.50	371,000	10
Nov 2020	14.49	14.49	13.61	2,000	2
Oct 2020	14.50	15.51	14.35	6,500	4
Sep 2020	14.75	18.78	14.01	560,000	13
Aug 2020	14.60	19.63	12.95	380,000	15
Jul 2020	14.00	14.00	9.00	417,000	15
Jun 2020	10.26	11.00	9.90	424,000	5
Mar 2020	11.00	11.00	11.00	361,000	3
Feb 2020	10.95	10.95	9.71	26,000	8
Jan 2020	10.75	11.75	10.01	51,500	14
Dec 2019	11.25	14.50	11.25	328,000	15
Nov 2019	12.45	12.45	7.80	141,500	18
Oct 2019	8.21	8.50	7.37	68,000	11
Sep 2019	8.99	9.99	8.04	13,500	4
Aug 2019	9.04	12.04	9.04	10,500	5
Jul 2019	11.25	11.25	11.25	1,000	1
Jun 2019	10.31	11.78	9.61	16,500	8
May 2019	12.00	13.50	11.92	92,500	10
Apr 2019	11.92	13.92	9.51	50,500	17
Mar 2019	13.48	14.90	12.10	164,000	15
Feb 2019	11.23	14.07	11.23	101,500	8
Jan 2019	13.91	15.50	12.99	71,500	11
Dec 2018	12.50	14.89	12.10	98,500	9
Nov 2018	15.89	17.85	14.00	206,000	17
Oct 2018	15.25	16.78	11.04	189,000	23
Sep 2018	15.25	21.29	14.85	56,500	11
Aug 2018	21.40	23.00	19.45	246,500	19
Jul 2018	24.09	27.44	24.09	407,000	15
Jun 2018	26.75	29.27	25.07	329,000	13
May 2018	28.62	30.00	28.00	575,000	21
Apr 2018	30.00	38.00	29.48	5,658,000	17
Mar 2018	36.40	43.49	33.25	133,500	11
Feb 2018	44.97	55.66	44.97	97,500	11
Jan 2018	50.49	50.49	50.49	126,000	1
Oct 2017	50.00	50.00	50.00	0	1

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	18.51	-0.16%	6,969
12 Nov 2026	18.54	-2.42%	11,214
11 Nov 2026	19.00	+0.37%	15,163
10 Nov 2026	18.93	-0.11%	14,969
6 Nov 2026	18.95	-0.37%	47,617
5 Nov 2026	19.02	+0.11%	12,845
4 Nov 2026	19.00	+2.04%	3,967
3 Nov 2026	18.62	+0.27%	8,920
2 Nov 2026	18.57	-2.26%	6,432
30 Oct 2026	19.00	-0.47%	35,483
29 Oct 2026	19.09	-0.05%	9,145
28 Oct 2026	19.10	+0.21%	10,595
27 Oct 2026	19.06	+0.42%	4,482
26 Oct 2026	18.98	-1.45%	11,865
23 Oct 2026	19.26	+1.05%	36,050
22 Oct 2026	19.06	-7.07%	64,495
21 Oct 2026	20.51	-4.29%	294,876
20 Oct 2026	21.43	+10.01%	170,672
19 Oct 2026	19.48	+3.67%	19,533
16 Oct 2026	18.79	+1.57%	2,301
15 Oct 2026	18.50	+0.27%	15,513
14 Oct 2026	18.45	+1.49%	4,073
13 Oct 2026	18.18	+0.55%	7,557
12 Oct 2026	18.08	-2.59%	9,909
9 Oct 2026	18.56	+0.32%	7,058
8 Oct 2026	18.50	-0.86%	7,642
7 Oct 2026	18.66	+4.36%	35,833
6 Oct 2026	17.88	+1.02%	4,507
5 Oct 2026	17.70	-1.39%	15,709
2 Oct 2026	17.95	-3.49%	9,399
1 Oct 2026	18.60	-1.12%	2,671
30 Sep 2026	18.81	-0.58%	9,273
29 Sep 2026	18.92	+4.76%	50,363
28 Sep 2026	18.06	-0.82%	8,196
25 Sep 2026	18.21	-1.62%	7,860
24 Sep 2026	18.51	-1.80%	20,479
23 Sep 2026	18.85	-0.11%	8,345
22 Sep 2026	18.87	-5.74%	60,877
21 Sep 2026	20.02	-0.60%	135,353
18 Sep 2026	20.14	+9.99%	169,879
17 Sep 2026	18.31	+2.92%	10,952
16 Sep 2026	17.79	-0.95%	9,894
15 Sep 2026	17.96	-0.72%	16,671
14 Sep 2026	18.09	-3.37%	5,158
11 Sep 2026	18.72	-3.16%	83,467
10 Sep 2026	19.33	-2.86%	27,561
9 Sep 2026	19.90	-2.55%	49,632
8 Sep 2026	20.42	-0.34%	161,622
7 Sep 2026	20.49	+9.98%	198,812
4 Sep 2026	18.63	+1.42%	28,642
3 Sep 2026	18.37	-1.08%	161,907
2 Sep 2026	18.57	-6.82%	122,591
1 Sep 2026	19.93	-9.98%	374,710
31 Aug 2026	22.14	+9.82%	524,457
28 Aug 2026	20.16	+9.98%	328,541
27 Aug 2026	18.33	+7.76%	81,002
25 Aug 2026	17.01	-1.33%	13,999
24 Aug 2026	17.24	+0.41%	13,253
21 Aug 2026	17.17	+2.02%	3,250
20 Aug 2026	16.83	-1.52%	10,024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FTMM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,507 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.