FOM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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