Femto Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	0.33	0.52	0.33	0.33	0.33	0.15%	1,184
Jan 12, 2026	0.33	0.33	0.33	0.33	0.33	-32.77%	573
Jan 9, 2026	0.52	0.52	0.50	0.50	0.50	48.75%	1,396
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-2.03%	636
Dec 31, 2025	0.34	0.36	0.33	0.34	0.34	3.03%	2,355
Dec 30, 2025	0.31	0.46	0.31	0.33	0.33	-1.52%	6,479
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	8.10%	993
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	963
Dec 24, 2025	0.51	0.52	0.31	0.31	0.31	-13.89%	1,727
Dec 18, 2025	0.36	0.44	0.30	0.36	0.36	43.83%	3,812
Dec 17, 2025	0.25	0.25	0.25	0.25	0.25	-53.65%	468
Dec 16, 2025	0.51	0.54	0.47	0.54	0.54	-3.57%	1,558
Dec 10, 2025	0.56	0.56	0.56	0.56	0.56	-	1,415
Dec 9, 2025	0.56	0.56	0.56	0.56	0.56	-	367
Dec 8, 2025	0.56	0.56	0.56	0.56	0.56	-	1,156
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	-	1,192
Dec 3, 2025	0.56	0.56	0.56	0.56	0.56	-0.76%	562
Dec 1, 2025	0.56	0.56	0.56	0.56	0.56	12.84%	345
Nov 28, 2025	0.50	0.52	0.50	0.50	0.50	-40.46%	634
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