FOM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.98	1.98	1.62	1.90	1.90	-4.04%	11,250
Sep 24, 2026	1.30	1.99	1.30	1.98	1.98	16.47%	5,413
Sep 23, 2026	1.90	1.90	1.70	1.70	1.70	-15.84%	1,924
Sep 22, 2026	1.84	2.02	1.81	2.02	2.02	1.51%	23,385
Sep 21, 2026	1.97	2.00	1.80	1.99	1.99	1.02%	43,033
Sep 18, 2026	1.98	1.98	1.97	1.97	1.97	-0.25%	2,008
Sep 17, 2026	1.98	1.98	1.98	1.98	1.98	0.25%	300
Sep 16, 2026	1.98	1.98	1.97	1.97	1.97	-0.51%	4,839
Sep 15, 2026	2.05	2.05	1.98	1.98	1.98	-3.88%	11,217
Sep 14, 2026	2.07	2.15	1.99	2.06	2.06	2.49%	26,681
Sep 11, 2026	2.01	2.01	2.01	2.01	2.01	-	889
Sep 10, 2026	2.13	2.13	2.01	2.01	2.01	-5.63%	43,570
Sep 9, 2026	2.11	2.13	2.10	2.13	2.13	1.43%	7,954
Sep 8, 2026	2.12	2.12	2.03	2.10	2.10	-4.98%	4,243
Sep 7, 2026	2.02	2.21	1.98	2.21	2.21	9.41%	24,645
Sep 4, 2026	2.18	2.18	2.02	2.02	2.02	-7.34%	2,961
Sep 3, 2026	2.40	2.40	2.01	2.18	2.18	-9.92%	2,230
Sep 2, 2026	2.44	2.44	2.42	2.42	2.42	21.00%	2,559
Sep 1, 2026	2.08	2.09	2.00	2.00	2.00	-3.85%	3,669
Aug 31, 2026	2.15	2.15	2.08	2.08	2.08	-0.95%	3,874
Aug 28, 2026	2.23	2.23	2.08	2.10	2.10	-4.55%	9,299
Aug 27, 2026	2.11	2.20	2.02	2.20	2.20	0.46%	30,942
Aug 26, 2026	2.23	2.23	2.04	2.19	2.19	-4.37%	3,842
Aug 25, 2026	2.40	2.40	2.28	2.29	2.29	1.33%	17,913
Aug 24, 2026	2.41	2.41	2.26	2.26	2.26	-6.22%	2,154
Aug 21, 2026	2.38	2.47	2.38	2.41	2.41	8.07%	33,915
Aug 20, 2026	2.40	2.40	2.23	2.23	2.23	-5.11%	7,312
Aug 19, 2026	2.30	2.35	2.29	2.35	2.35	2.17%	11,191
Aug 18, 2026	2.31	2.31	2.30	2.30	2.30	-2.13%	12,261
Aug 17, 2026	2.30	2.35	2.30	2.35	2.35	-3.69%	6,364
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