FOM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.71	2.82	2.71	2.82	2.82	-1.74%	13,858
May 27, 2026	2.73	2.89	2.73	2.87	2.87	6.69%	8,917
May 26, 2026	2.58	2.78	2.51	2.69	2.69	-6.92%	4,013
May 22, 2026	2.95	2.95	2.89	2.89	2.89	1.40%	6,981
May 21, 2026	2.61	2.92	2.61	2.85	2.85	11.76%	5,725
May 20, 2026	2.84	2.84	2.54	2.55	2.55	-6.93%	2,076
May 19, 2026	2.77	2.77	2.33	2.74	2.74	-0.72%	12,503
May 18, 2026	2.96	2.96	2.44	2.76	2.76	1.85%	12,912
May 13, 2026	2.67	2.98	2.55	2.71	2.71	1.50%	13,823
May 12, 2026	2.20	3.08	2.20	2.67	2.67	8.54%	14,220
May 11, 2026	2.70	2.70	2.46	2.46	2.46	-8.89%	6,308
May 8, 2026	2.81	2.85	2.70	2.70	2.70	-3.91%	4,686
May 7, 2026	3.00	3.00	2.67	2.81	2.81	-6.33%	10,116
May 6, 2026	3.00	3.20	3.00	3.00	3.00	-	13,289
May 5, 2026	3.14	3.20	2.55	3.00	3.00	-4.46%	6,141
May 4, 2026	2.72	3.23	2.72	3.14	3.14	16.73%	33,183
May 1, 2026	2.45	2.70	2.45	2.69	2.69	13.98%	30,929
Apr 30, 2026	2.30	2.43	2.11	2.36	2.36	4.42%	14,525
Apr 29, 2026	2.51	2.51	2.26	2.26	2.26	-5.83%	15,894
Apr 28, 2026	2.40	2.62	2.38	2.40	2.40	-4.00%	39,775
Apr 27, 2026	2.78	2.78	2.41	2.50	2.50	-6.72%	35,256
Apr 24, 2026	2.44	2.68	2.44	2.68	2.68	7.63%	5,160
Apr 23, 2026	2.29	2.69	2.29	2.49	2.49	-6.39%	6,471
Apr 22, 2026	2.69	2.70	2.41	2.66	2.66	2.70%	4,931
Apr 21, 2026	2.41	2.62	2.41	2.59	2.59	-1.15%	16,581
Apr 20, 2026	2.72	2.72	2.42	2.62	2.62	-2.96%	9,848
Apr 17, 2026	2.57	2.78	2.56	2.70	2.70	0.37%	10,826
Apr 16, 2026	2.59	2.96	2.59	2.69	2.69	0.37%	4,886
Apr 15, 2026	2.59	2.68	2.48	2.68	2.68	-	9,728
Apr 14, 2026	2.79	2.79	2.57	2.68	2.68	4.69%	6,942
Apr 13, 2026	2.39	2.56	2.35	2.56	2.56	4.07%	3,746
Apr 10, 2026	2.55	2.55	2.46	2.46	2.46	-1.99%	700
Apr 9, 2026	2.39	2.51	2.39	2.51	2.51	3.72%	8,549
Apr 8, 2026	2.58	2.58	2.40	2.42	2.42	-3.97%	15,664
Apr 7, 2026	2.66	2.66	2.42	2.52	2.52	-4.91%	3,595
Apr 1, 2026	2.55	2.66	2.37	2.65	2.65	-2.93%	8,908
Mar 31, 2026	2.63	2.74	2.55	2.73	2.73	-0.36%	12,454
Mar 30, 2026	2.71	2.83	2.70	2.74	2.74	5.38%	6,604
Mar 27, 2026	3.47	3.47	2.36	2.60	2.60	-34.01%	139,560
Mar 26, 2026	3.80	3.94	3.80	3.94	3.94	3.96%	137
Mar 25, 2026	3.45	3.79	3.45	3.79	3.79	0.53%	11,046
Mar 24, 2026	3.80	3.80	3.59	3.77	3.77	9.91%	3,985
Mar 23, 2026	3.05	3.47	3.05	3.43	3.43	12.46%	17,271
Mar 20, 2026	3.21	3.24	3.05	3.05	3.05	-5.86%	10,922
Mar 19, 2026	3.14	3.24	3.12	3.24	3.24	2.21%	1,371
Mar 18, 2026	3.43	3.44	3.14	3.17	3.17	-7.58%	4,565
Mar 17, 2026	3.23	3.43	3.23	3.43	3.43	2.69%	200
Mar 16, 2026	3.20	3.39	3.20	3.34	3.34	0.30%	8,201
Mar 13, 2026	3.50	3.50	3.33	3.33	3.33	-4.86%	8,325
Mar 12, 2026	3.41	3.50	3.38	3.50	3.50	-	1,659