Femto Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.48	0.48	0.48	0.48	0.48	19.60%	622
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	-	738
Oct 13, 2026	0.40	0.40	0.40	0.40	0.40	-	344
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	-18.81%	498
Sep 30, 2026	0.49	0.49	0.49	0.49	0.49	23.20%	154
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	-0.02%	1,679
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	-46.65%	467
Sep 8, 2026	0.40	0.75	0.40	0.75	0.75	-	861
Sep 3, 2026	0.75	0.75	0.75	0.75	0.75	-0.01%	115
Aug 21, 2026	0.43	0.75	0.43	0.75	0.75	4.94%	3,034
Aug 17, 2026	0.71	0.71	0.71	0.71	0.71	65.02%	125
Jul 28, 2026	0.43	0.43	0.43	0.43	0.43	-2.01%	100
Jul 16, 2026	0.47	0.47	0.44	0.44	0.44	-0.07%	1,279
Jul 15, 2026	0.44	0.44	0.44	0.44	0.44	-9.41%	324
Jul 9, 2026	0.49	0.49	0.49	0.49	0.49	-0.69%	156
Jul 8, 2026	0.49	0.49	0.49	0.49	0.49	-3.61%	133
Jul 7, 2026	0.55	0.55	0.51	0.51	0.51	-35.44%	15,824
Jun 30, 2026	0.79	0.79	0.79	0.79	0.79	8.29%	185
Jun 29, 2026	0.73	0.73	0.73	0.73	0.73	20.12%	2,100
Jun 18, 2026	0.61	0.61	0.61	0.61	0.61	-0.44%	1,377
Jun 15, 2026	0.61	0.61	0.61	0.61	0.61	-9.62%	492
Jun 8, 2026	0.67	0.67	0.67	0.67	0.67	-23.41%	202
Jun 2, 2026	0.88	0.88	0.88	0.88	0.88	29.59%	386
Jun 1, 2026	0.68	0.68	0.68	0.68	0.68	-	1,458
May 19, 2026	0.80	0.84	0.68	0.68	0.68	-24.44%	19,244
May 18, 2026	1.05	1.05	0.80	0.90	0.90	-14.29%	1,152
May 15, 2026	0.72	1.26	0.69	1.05	1.05	56.72%	10,739