Femto Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2026	0.60	0.67	0.60	0.67	0.67	2.76%	2,615
Apr 30, 2026	0.65	0.65	0.65	0.65	0.65	18.55%	241
Apr 28, 2026	0.55	0.55	0.55	0.55	0.55	-18.52%	1,991
Apr 27, 2026	0.68	0.68	0.68	0.68	0.68	-0.57%	396
Apr 23, 2026	0.68	0.68	0.68	0.68	0.68	-7.00%	253
Apr 22, 2026	0.73	0.73	0.73	0.73	0.73	32.73%	180
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	-	438
Apr 16, 2026	0.55	0.55	0.55	0.55	0.55	-	1,047
Apr 15, 2026	0.55	0.55	0.55	0.55	0.55	-24.53%	419
Apr 8, 2026	0.55	0.73	0.55	0.73	0.73	4.11%	537
Apr 6, 2026	0.63	0.70	0.63	0.70	0.70	12.00%	1,385
Apr 1, 2026	0.63	0.63	0.63	0.63	0.63	13.64%	961
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	-21.43%	321
Mar 25, 2026	0.70	0.70	0.70	0.70	0.70	27.27%	239
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