Femto Technologies Inc. (FMTO)
NASDAQ: FMTO
· Real-Time Price · USD
3.60
-0.00 (-0.14%)
At close: Jun 20, 2025, 3:59 PM
FMTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1.75 | 1.75 | 1.25 | 1.74 | 1.74 | 3.57% | 6,630 |
| Jul 16, 2025 | 1.60 | 1.71 | 1.40 | 1.68 | 1.68 | 5.00% | 13,801 |
| Jul 15, 2025 | 0.75 | 1.92 | 0.75 | 1.60 | 1.60 | 60.00% | 17,610 |
| Jul 14, 2025 | 0.75 | 1.00 | 0.75 | 1.00 | 1.00 | 0.00% | 3,938 |
| Jul 11, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -10.71% | 629 |
| Jul 10, 2025 | 1.15 | 1.15 | 0.98 | 1.12 | 1.12 | -3.45% | 4,306 |
| Jul 9, 2025 | 1.21 | 1.27 | 1.02 | 1.16 | 1.16 | -4.92% | 2,407 |
| Jul 8, 2025 | 1.25 | 1.35 | 1.22 | 1.22 | 1.22 | 0.83% | 6,454 |
| Jul 7, 2025 | 0.74 | 1.42 | 0.74 | 1.21 | 1.21 | 72.86% | 13,668 |
| Jul 3, 2025 | 0.66 | 0.70 | 0.57 | 0.70 | 0.70 | -7.89% | 3,053 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.66 | 0.76 | 0.76 | 0.00% | 588 |
| Jul 1, 2025 | 0.75 | 0.76 | 0.72 | 0.76 | 0.76 | 0.00% | 1,433 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.66 | 0.76 | 0.76 | -6.17% | 3,397 |
| Jun 27, 2025 | 0.85 | 0.95 | 0.80 | 0.81 | 0.81 | 0.00% | 13,381 |
| Jun 26, 2025 | 0.71 | 0.85 | 0.71 | 0.81 | 0.81 | 14.08% | 12,134 |
| Jun 25, 2025 | 0.95 | 0.95 | 0.66 | 0.71 | 0.71 | -23.66% | 17,521 |
| Jun 24, 2025 | 1.20 | 1.20 | 0.66 | 0.93 | 0.93 | -73.65% | 42,815 |
| Jun 23, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0 |
| Jun 20, 2025 | 4.35 | 4.80 | 3.50 | 3.53 | 3.53 | -21.56% | 137,974 |
| Jun 18, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 1.12% | 8,500 |