FOM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	2.70	2.78	2.70	2.77	2.77	-0.36%	8,597
Jun 2, 2026	2.74	2.88	2.74	2.78	2.78	2.58%	3,179
Jun 1, 2026	2.94	2.94	2.70	2.71	2.71	-3.90%	16,400
May 29, 2026	2.80	2.87	2.80	2.82	2.82	-	3,861
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