Future Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	4,358,000
May 8, 2026	0.47	0.50	0.47	0.48	0.48	2.13%	12,138,000
May 7, 2026	0.50	0.51	0.46	0.47	0.47	-3.09%	16,414,000
May 6, 2026	0.48	0.51	0.47	0.49	0.49	2.11%	18,556,007
May 5, 2026	0.66	0.66	0.46	0.48	0.48	-28.03%	53,342,000
May 4, 2026	0.79	0.79	0.66	0.66	0.66	-15.38%	11,906,000
Apr 30, 2026	0.77	0.79	0.75	0.78	0.78	-4.88%	1,454,000
Apr 29, 2026	0.78	0.82	0.75	0.82	0.82	3.80%	1,340,000
Apr 28, 2026	0.83	0.83	0.75	0.79	0.79	-1.25%	1,362,000
Apr 27, 2026	0.83	0.85	0.80	0.80	0.80	-6.98%	1,408,000
Apr 24, 2026	0.83	0.86	0.83	0.86	0.86	-	552,000
Apr 23, 2026	0.85	0.87	0.84	0.86	0.86	-2.27%	326,000
Apr 22, 2026	0.85	0.88	0.84	0.88	0.88	1.15%	2,168,000
Apr 21, 2026	0.87	0.90	0.87	0.87	0.87	-2.25%	182,000
Apr 20, 2026	0.89	0.91	0.87	0.89	0.89	-2.20%	304,000
Apr 17, 2026	0.84	0.95	0.77	0.91	0.91	8.33%	2,678,000
Apr 16, 2026	0.85	0.85	0.84	0.84	0.84	-	552,000
Apr 15, 2026	0.83	0.86	0.82	0.84	0.84	-1.18%	958,000
Apr 14, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	142,000
Apr 13, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	218,000
Apr 10, 2026	0.87	0.90	0.85	0.87	0.87	-	502,000
Apr 9, 2026	0.88	0.88	0.85	0.87	0.87	-1.14%	600,000
Apr 8, 2026	0.84	0.90	0.84	0.88	0.88	1.15%	1,210,000
Apr 2, 2026	0.83	0.89	0.82	0.87	0.87	1.16%	24,864,000
Apr 1, 2026	0.87	0.88	0.83	0.86	0.86	2.38%	504,000
Mar 31, 2026	0.86	0.86	0.82	0.84	0.84	-1.18%	254,000
Mar 30, 2026	0.87	0.89	0.85	0.85	0.85	-6.59%	376,000
Mar 27, 2026	0.89	0.91	0.87	0.91	0.91	2.25%	468,000
Mar 26, 2026	0.91	0.91	0.86	0.89	0.89	-2.20%	1,046,000
Mar 25, 2026	0.95	0.95	0.90	0.91	0.91	-2.15%	714,000
Mar 24, 2026	0.91	0.93	0.90	0.93	0.93	2.20%	124,000
Mar 23, 2026	0.90	0.91	0.88	0.91	0.91	-	998,000
Mar 20, 2026	0.93	0.94	0.91	0.91	0.91	-3.19%	518,000
Mar 19, 2026	0.95	0.97	0.92	0.94	0.94	-1.05%	830,000
Mar 18, 2026	0.93	0.96	0.92	0.95	0.95	2.15%	399,000
Mar 17, 2026	0.97	0.98	0.92	0.93	0.93	-1.06%	1,056,000
Mar 16, 2026	0.88	0.94	0.88	0.94	0.94	4.44%	1,050,000
Mar 13, 2026	0.91	0.93	0.88	0.90	0.90	-3.23%	1,754,000
Mar 12, 2026	0.95	0.95	0.90	0.93	0.93	-1.06%	864,000
Mar 11, 2026	1.00	1.02	0.90	0.94	0.94	-5.05%	3,416,000
Mar 10, 2026	1.02	1.02	0.98	0.99	0.99	-2.94%	764,000
Mar 9, 2026	1.06	1.06	0.91	1.02	1.02	-4.67%	4,976,000
Mar 6, 2026	1.07	1.10	1.04	1.07	1.07	-	4,590,000
Mar 5, 2026	1.02	1.12	1.02	1.07	1.07	4.90%	12,077,000
Mar 4, 2026	1.02	1.05	1.00	1.02	1.02	-0.97%	7,996,000
Mar 3, 2026	0.96	1.05	0.96	1.03	1.03	1.98%	7,722,000
Mar 2, 2026	1.00	1.05	0.95	1.01	1.01	-1.94%	1,018,000
Feb 27, 2026	1.01	1.04	1.01	1.03	1.03	-0.96%	996,000
Feb 26, 2026	1.02	1.04	1.01	1.04	1.04	-	262,000
Feb 25, 2026	1.03	1.08	1.01	1.04	1.04	-	10,726,000