Femto Technologies Inc. (FMTOF)
OTCMKTS · Delayed Price · Currency is USD
0.6830
+0.1561 (29.63%)
At close: Oct 28, 2025

Femto Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.650.700.650.680.6829.63%2,227
Oct 27, 20250.530.530.530.530.53-0.30%199
Oct 24, 20250.390.600.390.530.5348.87%16,004
Oct 23, 20250.500.500.300.360.36-1.39%43,136
Oct 22, 20250.360.360.360.360.36-36.84%194
Oct 21, 20250.600.710.570.570.57-17,168
Oct 20, 20250.570.570.570.570.575.56%1,397
Oct 17, 20250.480.600.480.540.54-5.26%576
Oct 15, 20250.570.570.570.570.57-5,021
Oct 14, 20250.550.570.530.570.573.64%26,984
Oct 13, 20250.550.550.530.550.55-15.38%553
Oct 10, 20250.650.650.620.650.65-16,756
Oct 9, 20250.650.650.650.650.65-7.14%282
Oct 8, 20250.750.760.700.700.70-4.76%7,532
Oct 7, 20250.740.740.740.740.7418.55%245
Oct 3, 20250.620.620.620.620.62-16.95%285
Oct 2, 20250.850.870.750.750.7515.54%4,128
Oct 1, 20250.650.650.650.650.65-172
Sep 25, 20250.650.650.650.650.65-35.39%220
Sep 23, 20250.981.000.821.001.0021.95%5,221
Sep 22, 20250.820.820.820.820.8234.43%335
Sep 19, 20250.610.610.610.610.617.21%1,227
Sep 18, 20250.570.570.570.570.57-24.13%1,010
Sep 16, 20250.750.840.750.750.75-8,452
Sep 15, 20251.001.000.600.750.75-25.00%13,864
Sep 12, 20251.001.001.001.001.0066.67%1,872
Sep 11, 20250.600.600.600.600.6020.00%226
Sep 10, 20250.500.500.500.500.50-553
Sep 9, 20250.500.500.500.500.50-483
Sep 5, 20250.500.500.500.500.50-733
Sep 3, 20250.500.500.500.500.50-239
Sep 2, 20250.300.500.300.500.50-464
Aug 28, 20250.500.500.500.500.50-28.57%582
Aug 27, 20250.501.000.500.700.70-17.65%1,306
Aug 25, 20250.850.850.850.850.85-349
Aug 20, 20250.860.860.850.850.8513.33%1,443
Aug 19, 20250.801.050.740.750.75-25.00%42,937
Aug 18, 20251.251.250.781.001.001.01%4,418
Aug 15, 20250.990.990.990.990.991.43%1,206
Aug 14, 20251.091.090.980.980.98-2.40%3,598
Aug 13, 20251.001.001.001.001.00-3,135
Aug 12, 20251.001.271.001.001.00-6,628
Aug 11, 20251.001.001.001.001.00-387
Aug 8, 20251.001.001.001.001.00-309
Aug 7, 20251.001.001.001.001.00-19.87%505
Aug 6, 20251.051.250.701.251.25-1.03%614
Aug 4, 20251.001.311.001.261.2626.10%3,906
Aug 1, 20251.221.220.981.001.00-41.35%2,663
Jul 30, 20251.221.751.221.711.71-2.57%1,817
Jul 29, 20251.481.751.481.751.75-5,168