Femto Technologies Inc. (FMTOF)
OTCMKTS
· Delayed Price · Currency is USD
0.9320
-0.2380 (-20.34%)
At close: Jun 24, 2025
Femto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.20 | 1.20 | 0.67 | 0.93 | 0.93 | -20.34% | 23,890 |
| Jun 23, 2025 | 1.76 | 2.16 | 1.11 | 1.17 | 1.17 | -66.86% | 80,588 |
| Jun 20, 2025 | 4.35 | 4.80 | 3.50 | 3.53 | 3.53 | -21.56% | 137,974 |
| Jun 18, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 1.12% | 8,462 |
| Jun 17, 2025 | 4.53 | 4.61 | 4.29 | 4.45 | 4.45 | - | 6,837 |
| Jun 16, 2025 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -3.47% | 4,590 |
| Jun 13, 2025 | 4.68 | 5.00 | 4.59 | 4.61 | 4.61 | -5.73% | 11,530 |
| Jun 12, 2025 | 4.70 | 5.19 | 4.63 | 4.89 | 4.89 | 1.77% | 29,830 |
| Jun 11, 2025 | 5.01 | 5.22 | 4.71 | 4.81 | 4.81 | -1.94% | 22,846 |
| Jun 10, 2025 | 5.26 | 5.47 | 4.80 | 4.90 | 4.90 | -6.84% | 42,293 |
| Jun 9, 2025 | 4.71 | 5.69 | 4.55 | 5.26 | 5.26 | 14.35% | 85,468 |
| Jun 6, 2025 | 4.49 | 4.75 | 4.38 | 4.60 | 4.60 | 1.10% | 22,900 |
| Jun 5, 2025 | 4.61 | 4.74 | 4.36 | 4.55 | 4.55 | -4.01% | 20,178 |
| Jun 4, 2025 | 4.02 | 4.80 | 4.02 | 4.74 | 4.74 | 17.91% | 48,522 |
| Jun 3, 2025 | 4.09 | 4.25 | 4.02 | 4.02 | 4.02 | -2.19% | 19,064 |
| Jun 2, 2025 | 4.12 | 4.17 | 3.85 | 4.11 | 4.11 | -0.24% | 14,716 |
| May 30, 2025 | 4.21 | 4.24 | 4.10 | 4.12 | 4.12 | -0.96% | 6,218 |
| May 29, 2025 | 4.27 | 4.41 | 4.13 | 4.16 | 4.16 | -2.58% | 13,765 |
| May 28, 2025 | 4.38 | 4.65 | 4.25 | 4.27 | 4.27 | -3.06% | 12,230 |
| May 27, 2025 | 4.27 | 4.48 | 4.25 | 4.41 | 4.41 | 1.03% | 20,097 |
| May 23, 2025 | 4.50 | 4.70 | 4.35 | 4.36 | 4.36 | -5.83% | 21,851 |
| May 22, 2025 | 4.57 | 4.80 | 4.50 | 4.63 | 4.63 | -2.22% | 28,782 |
| May 21, 2025 | 4.82 | 5.19 | 4.50 | 4.74 | 4.74 | -5.96% | 35,383 |
| May 20, 2025 | 4.98 | 5.26 | 4.95 | 5.04 | 5.04 | -0.89% | 26,792 |
| May 19, 2025 | 5.14 | 5.35 | 5.00 | 5.08 | 5.08 | -1.17% | 13,984 |
| May 16, 2025 | 4.98 | 5.42 | 4.98 | 5.14 | 5.14 | 2.19% | 51,139 |
| May 15, 2025 | 4.70 | 5.50 | 4.59 | 5.03 | 5.03 | 7.02% | 117,196 |
| May 14, 2025 | 5.33 | 5.38 | 4.70 | 4.70 | 4.70 | -6.19% | 22,740 |
| May 13, 2025 | 5.40 | 5.69 | 5.01 | 5.01 | 5.01 | -12.11% | 34,596 |
| May 12, 2025 | 5.70 | 5.88 | 5.10 | 5.70 | 5.70 | -12.58% | 106,574 |
| May 9, 2025 | 6.58 | 6.77 | 6.39 | 6.52 | 6.52 | -2.40% | 73,375 |
| May 8, 2025 | 6.39 | 6.90 | 6.39 | 6.68 | 6.68 | 2.77% | 37,216 |
| May 7, 2025 | 6.38 | 6.80 | 6.38 | 6.50 | 6.50 | 0.78% | 43,812 |
| May 6, 2025 | 6.48 | 6.66 | 6.33 | 6.45 | 6.45 | -2.42% | 24,578 |
| May 5, 2025 | 6.68 | 6.95 | 6.51 | 6.61 | 6.61 | -3.08% | 25,088 |
| May 2, 2025 | 6.33 | 7.15 | 6.13 | 6.82 | 6.82 | 6.23% | 95,427 |
| May 1, 2025 | 6.17 | 6.75 | 6.13 | 6.42 | 6.42 | 3.72% | 84,633 |
| Apr 30, 2025 | 6.33 | 6.39 | 6.06 | 6.19 | 6.19 | -2.52% | 47,051 |
| Apr 29, 2025 | 6.70 | 7.18 | 6.35 | 6.35 | 6.35 | -6.62% | 137,802 |
| Apr 28, 2025 | 7.05 | 7.05 | 6.50 | 6.80 | 6.80 | -3.55% | 118,141 |
| Apr 25, 2025 | 7.03 | 7.98 | 6.75 | 7.05 | 7.05 | 0.28% | 220,295 |
| Apr 24, 2025 | 6.55 | 8.44 | 6.10 | 7.03 | 7.03 | 4.15% | 454,787 |
| Apr 23, 2025 | 6.97 | 7.97 | 6.57 | 6.75 | 6.75 | -7.91% | 333,065 |
| Apr 22, 2025 | 6.42 | 11.49 | 6.42 | 7.33 | 7.33 | 22.17% | 2,391,261 |
| Apr 21, 2025 | 9.40 | 9.40 | 6.00 | 6.00 | 6.00 | -36.84% | 250,161 |
| Apr 17, 2025 | 10.00 | 11.25 | 7.00 | 9.50 | 9.50 | -35.81% | 396,792 |
| Apr 16, 2025 | 15.90 | 16.05 | 14.30 | 14.80 | 14.80 | -18.01% | 172,003 |
| Apr 15, 2025 | 16.45 | 18.60 | 15.00 | 18.05 | 18.05 | 8.73% | 317,288 |
| Apr 14, 2025 | 18.40 | 20.00 | 15.00 | 16.60 | 16.60 | 0.91% | 187,853 |
| Apr 11, 2025 | 17.50 | 20.70 | 14.05 | 16.45 | 16.45 | -7.84% | 346,191 |