FOM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.29	2.45	2.29	2.44	2.44	6.55%	12,836
Aug 13, 2026	2.34	2.35	2.21	2.29	2.29	-4.58%	15,704
Aug 12, 2026	2.31	2.40	2.31	2.40	2.40	3.90%	1,645
Aug 11, 2026	2.37	2.40	2.29	2.31	2.31	-2.53%	5,231
Aug 10, 2026	2.37	2.37	2.37	2.37	2.37	0.42%	310
Aug 7, 2026	2.36	2.36	2.35	2.36	2.36	2.61%	1,202
Aug 6, 2026	2.25	2.30	2.25	2.30	2.30	-4.17%	18,566
Aug 5, 2026	2.30	2.48	2.26	2.40	2.40	3.90%	11,832
Aug 4, 2026	2.31	2.31	2.31	2.31	2.31	-6.85%	600
Aug 3, 2026	2.41	2.48	2.25	2.48	2.48	-0.40%	16,773
Jul 31, 2026	2.43	2.49	2.40	2.49	2.49	8.26%	20,206
Jul 30, 2026	2.30	2.30	2.30	2.30	2.30	-	105
Jul 29, 2026	2.30	2.49	2.30	2.30	2.30	-	11,201
Jul 28, 2026	2.30	2.48	2.30	2.30	2.30	-	363
Jul 27, 2026	2.30	2.30	2.27	2.30	2.30	-3.36%	4,476
Jul 24, 2026	2.53	2.53	2.38	2.38	2.38	1.28%	3,340
Jul 23, 2026	2.37	2.40	2.35	2.35	2.35	-6.00%	26,247
Jul 22, 2026	2.58	2.60	2.50	2.50	2.50	-2.34%	3,519
Jul 21, 2026	2.35	2.56	2.35	2.56	2.56	10.34%	1,315
Jul 20, 2026	2.32	2.32	2.32	2.32	2.32	-1.28%	267
Jul 17, 2026	2.35	2.35	2.33	2.35	2.35	-0.84%	10,128
Jul 16, 2026	2.50	2.50	2.37	2.37	2.37	-7.78%	5,970
Jul 15, 2026	2.57	2.57	2.57	2.57	2.57	9.83%	3,207
Jul 14, 2026	2.34	2.34	2.34	2.34	2.34	-6.02%	650
Jul 13, 2026	2.50	2.59	2.49	2.49	2.49	3.75%	20,970
Jul 10, 2026	2.40	2.40	2.35	2.40	2.40	-0.41%	14,005
Jul 9, 2026	2.42	2.42	2.41	2.41	2.41	-2.03%	10,930
Jul 8, 2026	2.35	2.60	2.34	2.46	2.46	3.80%	29,881
Jul 7, 2026	2.37	2.68	2.37	2.37	2.37	-	13,875
Jul 6, 2026	2.60	2.60	2.31	2.37	2.37	0.85%	10,979
Jul 3, 2026	2.58	2.61	2.32	2.35	2.35	-6.00%	20,140
Jul 2, 2026	2.39	2.60	2.30	2.50	2.50	8.70%	14,241
Jul 1, 2026	2.30	2.40	2.30	2.30	2.30	-0.86%	4,496
Jun 30, 2026	2.36	2.40	2.28	2.32	2.32	-7.20%	32,366
Jun 26, 2026	2.49	2.50	2.49	2.50	2.50	-	520
Jun 25, 2026	2.48	2.50	2.48	2.50	2.50	-1.96%	12,481
Jun 24, 2026	2.49	2.55	2.48	2.55	2.55	0.39%	6,352
Jun 23, 2026	2.70	2.70	2.46	2.54	2.54	-11.50%	17,851
Jun 22, 2026	2.58	2.87	2.36	2.87	2.87	16.67%	3,235
Jun 19, 2026	2.60	2.70	2.46	2.46	2.46	-5.38%	3,804
Jun 18, 2026	2.66	2.66	2.50	2.60	2.60	-5.11%	22,120
Jun 17, 2026	2.66	2.74	2.66	2.74	2.74	4.18%	7,485
Jun 16, 2026	2.56	2.63	2.52	2.63	2.63	-0.38%	3,562
Jun 15, 2026	2.64	2.64	2.51	2.64	2.64	-	3,006
Jun 12, 2026	2.62	2.64	2.62	2.64	2.64	-2.94%	2,132
Jun 11, 2026	2.56	2.72	2.56	2.72	2.72	-2.51%	1,388
Jun 10, 2026	2.70	2.86	2.70	2.79	2.79	5.28%	5,844
Jun 9, 2026	2.53	2.70	2.51	2.65	2.65	2.32%	6,026
Jun 8, 2026	2.89	2.89	2.59	2.59	2.59	-1.89%	7,816
Jun 4, 2026	2.78	2.90	2.53	2.64	2.64	-4.69%	17,683