Femto Technologies Inc. (FMTOF)
OTCMKTS · Delayed Price · Currency is USD
0.8400
+0.1767 (26.65%)
At close: Nov 18, 2025
Femto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.70 | 0.84 | 0.70 | 0.84 | 0.84 | 26.64% | 9,374 |
| Nov 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 11.48% | 244 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 264 |
| Nov 13, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | 0.85% | 1,221 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | 5.66% | 12,538 |
| Nov 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 560 |
| Nov 4, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 11.68% | 737 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 965 |
| Oct 31, 2025 | 0.59 | 0.59 | 0.50 | 0.50 | 0.50 | -16.53% | 2,478 |
| Oct 30, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | -12.30% | 2,412 |
| Oct 28, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 29.63% | 2,227 |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.30% | 199 |
| Oct 24, 2025 | 0.39 | 0.60 | 0.39 | 0.53 | 0.53 | 48.87% | 16,004 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.30 | 0.36 | 0.36 | -1.39% | 43,136 |
| Oct 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -36.84% | 194 |
| Oct 21, 2025 | 0.60 | 0.71 | 0.57 | 0.57 | 0.57 | - | 17,168 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56% | 1,397 |
| Oct 17, 2025 | 0.48 | 0.60 | 0.48 | 0.54 | 0.54 | -5.26% | 576 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 5,021 |
| Oct 14, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 3.64% | 26,984 |
| Oct 13, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -15.38% | 553 |
| Oct 10, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 16,756 |
| Oct 9, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 282 |
| Oct 8, 2025 | 0.75 | 0.76 | 0.70 | 0.70 | 0.70 | -4.76% | 7,532 |
| Oct 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 18.55% | 245 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -16.95% | 285 |
| Oct 2, 2025 | 0.85 | 0.87 | 0.75 | 0.75 | 0.75 | 15.54% | 4,128 |
| Oct 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 172 |
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -35.39% | 220 |
| Sep 23, 2025 | 0.98 | 1.00 | 0.82 | 1.00 | 1.00 | 21.95% | 5,221 |
| Sep 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 34.43% | 335 |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.21% | 1,227 |
| Sep 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -24.13% | 1,010 |
| Sep 16, 2025 | 0.75 | 0.84 | 0.75 | 0.75 | 0.75 | - | 8,452 |
| Sep 15, 2025 | 1.00 | 1.00 | 0.60 | 0.75 | 0.75 | -25.00% | 13,864 |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 66.67% | 1,872 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 20.00% | 226 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 553 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 483 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 733 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 239 |
| Sep 2, 2025 | 0.30 | 0.50 | 0.30 | 0.50 | 0.50 | - | 464 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -28.57% | 582 |
| Aug 27, 2025 | 0.50 | 1.00 | 0.50 | 0.70 | 0.70 | -17.65% | 1,306 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 349 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 13.33% | 1,443 |
| Aug 19, 2025 | 0.80 | 1.05 | 0.74 | 0.75 | 0.75 | -25.00% | 42,937 |
| Aug 18, 2025 | 1.25 | 1.25 | 0.78 | 1.00 | 1.00 | 1.01% | 4,418 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.43% | 1,206 |
| Aug 14, 2025 | 1.09 | 1.09 | 0.98 | 0.98 | 0.98 | -2.40% | 3,598 |