Femto Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.55	0.55	0.55	0.55	0.55	-21.43%	271
Mar 17, 2026	0.99	0.99	0.70	0.70	0.70	-15.66%	208
Mar 13, 2026	0.53	0.99	0.53	0.83	0.83	56.69%	20,649
Mar 9, 2026	0.50	0.53	0.50	0.53	0.53	11.52%	1,270
Mar 4, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	319
Mar 3, 2026	0.51	0.51	0.50	0.50	0.50	-	368
Mar 2, 2026	0.50	0.50	0.50	0.50	0.50	-15.25%	2,823
Feb 27, 2026	0.56	0.59	0.56	0.59	0.59	7.27%	384
Feb 26, 2026	0.53	0.55	0.53	0.55	0.55	71.71%	697
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-41.76%	1,022
Feb 18, 2026	0.52	0.55	0.52	0.55	0.55	-0.18%	1,124
Feb 17, 2026	0.61	0.61	0.52	0.55	0.55	29.25%	1,910
Feb 12, 2026	0.47	0.47	0.43	0.43	0.43	-16.41%	669
Feb 10, 2026	0.51	0.51	0.51	0.51	0.51	103.59%	2,296
Feb 6, 2026	0.38	0.48	0.25	0.25	0.25	-41.78%	480
Feb 5, 2026	0.30	0.43	0.30	0.43	0.43	-21.76%	561
Feb 3, 2026	0.55	0.55	0.54	0.55	0.55	-0.02%	1,805
Feb 2, 2026	0.55	0.55	0.55	0.55	0.55	-	642
Jan 30, 2026	0.37	0.55	0.37	0.55	0.55	7.88%	3,336
Jan 27, 2026	0.51	0.51	0.51	0.51	0.51	48.40%	837
Jan 22, 2026	0.51	0.51	0.34	0.34	0.34	7.38%	332
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-4.08%	129
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