Future Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.72	0.72	0.71	0.72	0.72	-	654,000
Jan 22, 2026	0.73	0.73	0.72	0.72	0.72	-	519,000
Jan 21, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	664,000
Jan 20, 2026	0.70	0.71	0.70	0.71	0.71	-2.74%	1,712,000
Jan 19, 2026	0.68	0.73	0.68	0.73	0.73	7.35%	922,000
Jan 16, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	356,000
Jan 15, 2026	0.68	0.69	0.66	0.69	0.69	1.47%	522,000
Jan 14, 2026	0.68	0.71	0.67	0.68	0.68	3.03%	645,000
Jan 13, 2026	0.66	0.70	0.66	0.66	0.66	-	1,284,000
Jan 12, 2026	0.66	0.68	0.64	0.66	0.66	-1.49%	628,000
Jan 9, 2026	0.65	0.67	0.64	0.67	0.67	-	1,210,000
Jan 8, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	1,096,000
Jan 7, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	786,000
Jan 6, 2026	0.69	0.70	0.68	0.70	0.70	-	736,000
Jan 5, 2026	0.72	0.72	0.67	0.70	0.70	6.06%	3,440,000
Jan 2, 2026	0.63	0.68	0.62	0.66	0.66	4.76%	1,578,000
Dec 31, 2025	0.64	0.66	0.63	0.63	0.63	1.61%	1,094,000
Dec 30, 2025	0.57	0.62	0.56	0.62	0.62	8.77%	3,664,000
Dec 29, 2025	0.56	0.59	0.52	0.57	0.57	1.79%	3,418,000
Dec 24, 2025	0.55	0.56	0.54	0.56	0.56	-	788,000
Dec 23, 2025	0.55	0.57	0.53	0.56	0.56	-	1,714,000
Dec 22, 2025	0.56	0.56	0.55	0.56	0.56	-	1,102,000
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	-	74,000
Dec 18, 2025	0.56	0.56	0.54	0.56	0.56	-1.75%	548,000
Dec 17, 2025	0.57	0.58	0.55	0.57	0.57	-	288,000
Dec 16, 2025	0.57	0.57	0.55	0.57	0.57	-	458,000
Dec 15, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	594,000
Dec 12, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	368,000
Dec 11, 2025	0.58	0.59	0.57	0.57	0.57	-3.39%	230,000
Dec 10, 2025	0.56	0.62	0.56	0.59	0.59	5.36%	1,348,000
Dec 9, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	1,442,000
Dec 8, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	494,000
Dec 5, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	4,354,000
Dec 4, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	1,544,000
Dec 3, 2025	0.61	0.61	0.60	0.61	0.61	-	858,000
Dec 2, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	1,526,000
Dec 1, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	2,060,000
Nov 28, 2025	0.57	0.59	0.57	0.59	0.59	1.72%	752,000
Nov 27, 2025	0.55	0.60	0.55	0.58	0.58	3.57%	1,260,000
Nov 26, 2025	0.58	0.58	0.56	0.56	0.56	-	1,894,000
Nov 25, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	9,196,000
Nov 24, 2025	0.60	0.60	0.53	0.58	0.58	-	3,415,000
Nov 21, 2025	0.59	0.59	0.57	0.58	0.58	-3.33%	1,000,000
Nov 20, 2025	0.57	0.60	0.57	0.60	0.60	5.26%	2,502,000
Nov 19, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	826,000
Nov 18, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	2,448,000
Nov 17, 2025	0.62	0.67	0.59	0.60	0.60	-1.64%	11,510,000
Nov 14, 2025	0.53	0.72	0.53	0.61	0.61	17.31%	29,413,000
Nov 13, 2025	0.56	0.56	0.51	0.52	0.52	-5.45%	2,996,000
Nov 12, 2025	0.57	0.58	0.50	0.55	0.55	-6.78%	11,182,000