Future Machine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	3,106,000
May 29, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	3,638,000
May 28, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	4,708,000
May 27, 2026	0.34	0.37	0.34	0.34	0.34	-	2,812,000
May 26, 2026	0.33	0.37	0.33	0.34	0.34	4.62%	9,019,000
May 22, 2026	0.33	0.35	0.30	0.33	0.33	-1.52%	10,170,000
May 21, 2026	0.33	0.36	0.31	0.33	0.33	-	10,968,000
May 20, 2026	0.35	0.37	0.33	0.33	0.33	-5.71%	9,644,000
May 19, 2026	0.37	0.43	0.34	0.35	0.35	-2.78%	15,182,000
May 18, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	8,212,000
May 15, 2026	0.43	0.43	0.39	0.40	0.40	-5.88%	6,941,000
May 14, 2026	0.46	0.46	0.42	0.43	0.43	-4.49%	6,344,000
May 13, 2026	0.46	0.47	0.44	0.45	0.45	-4.30%	10,451,000
May 12, 2026	0.47	0.50	0.46	0.47	0.47	-2.11%	14,548,000
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