Skip to main content
Femto Technologies Inc. (BCAN)
NASDAQ: BCAN · Real-Time Price · USD
7.90
+0.08 (1.02%)
Dec 20, 2024, 4:00 PM EST - Market closed

Femto Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.907.977.747.907.90-1.00%3,176
Dec 19, 20247.778.007.207.987.98-0.25%15,725
Dec 18, 20248.018.018.008.008.00-0.87%3,047
Dec 17, 20248.068.118.068.078.070.07%1,480
Dec 16, 20248.098.098.058.068.060.52%1,401
Dec 13, 20248.258.438.028.028.02-3.35%3,207
Dec 12, 20248.058.647.888.308.303.11%16,448
Dec 11, 20248.008.198.008.058.050.63%1,546
Dec 10, 20248.008.007.958.008.00-0.99%1,341
Dec 9, 20247.908.087.908.088.080.62%5,728
Dec 6, 20248.208.208.038.038.030.12%980
Dec 5, 20248.008.028.008.028.020.25%681
Dec 4, 20248.058.058.008.008.00-0.62%2,589
Dec 3, 20248.108.108.018.058.050.63%1,393
Dec 2, 20248.008.018.008.008.00-0.93%1,330
Nov 29, 20248.008.107.808.088.080.94%2,242
Nov 27, 20248.008.008.008.008.00-2.68%624
Nov 26, 20248.138.228.138.228.222.62%1,834
Nov 25, 20248.138.138.008.018.010.12%1,674
Nov 22, 20248.138.137.708.008.00-19,303
Nov 21, 20248.008.138.008.008.00-2.40%1,687
Nov 20, 20248.018.208.008.208.202.27%4,048
Nov 19, 20248.058.058.028.028.02-0.43%1,633
Nov 18, 20248.038.288.038.058.050.12%11,280
Nov 15, 20248.008.158.008.048.040.50%3,688
Nov 14, 20248.018.157.808.008.00-21,186
Nov 13, 20248.038.248.008.008.00-2.44%21,444
Nov 12, 20248.008.308.008.208.202.50%9,960
Nov 11, 20248.028.268.008.008.00-0.37%6,751
Nov 8, 20248.038.038.008.038.03-0.50%1,317
Nov 7, 20248.158.168.078.078.07-0.43%3,787
Nov 6, 20248.058.308.018.118.11-0.65%10,835
Nov 5, 20248.138.278.018.168.161.76%26,189
Nov 4, 20248.048.048.028.028.02-1.27%641
Nov 1, 20248.008.488.008.128.120.87%19,700
Oct 31, 20247.908.107.908.058.050.63%5,283
Oct 30, 20248.018.107.918.008.00-23,593
Oct 29, 20247.998.117.918.008.00-1.96%17,760
Oct 28, 20248.008.217.998.168.16-13,001
Oct 25, 20247.828.167.828.168.161.73%2,716
Oct 24, 20248.008.218.008.028.020.14%7,276
Oct 23, 20247.978.137.978.018.01-0.93%10,101
Oct 22, 20248.108.158.008.098.09-0.19%4,135
Oct 21, 20248.008.187.998.108.100.62%13,014
Oct 18, 20248.058.098.058.058.050.63%3,437
Oct 17, 20247.878.107.828.008.00-0.87%9,003
Oct 16, 20248.008.108.008.078.070.88%3,383
Oct 15, 20248.008.028.008.008.00-0.39%19,614
Oct 14, 20248.218.218.018.038.030.39%2,462
Oct 11, 20248.078.078.008.008.00-1,195
Oct 10, 20248.008.268.008.008.00-4,259
Oct 9, 20248.008.448.008.008.00-0.25%11,375
Oct 8, 20248.128.127.908.028.020.25%9,106
Oct 7, 20248.008.057.978.008.00-0.25%28,220
Oct 4, 20248.038.147.988.028.02-0.25%24,021
Oct 3, 20248.018.137.928.048.04-1.11%92,152
Oct 2, 20248.008.137.998.138.131.50%15,033
Oct 1, 20247.918.137.908.018.01-0.05%23,111
Sep 30, 20248.058.108.008.018.01-0.45%15,586
Sep 27, 20248.058.108.008.058.05-31,649
Sep 26, 20248.018.068.008.058.05-0.25%14,865
Sep 25, 20248.108.108.058.078.070.62%2,479
Sep 24, 20247.948.057.948.028.020.25%7,785
Sep 23, 20247.938.067.938.008.00-52,889
Sep 20, 20248.068.217.998.008.00-0.37%44,390
Sep 19, 20248.278.277.858.038.03-1.05%59,370
Sep 18, 20248.258.368.118.128.12-1.28%38,910
Sep 17, 20248.118.428.118.228.222.24%96,649
Sep 16, 20248.188.328.038.048.04-2.07%14,916
Sep 13, 20248.208.418.148.218.21-0.24%22,885
Sep 12, 20248.228.398.108.238.23-1.44%13,315
Sep 11, 20248.118.368.078.358.351.83%19,291
Sep 10, 20248.258.348.158.208.20-0.61%9,136
Sep 9, 20248.148.388.018.258.250.73%28,092
Sep 6, 20248.128.498.108.198.190.86%22,930
Sep 5, 20248.178.358.078.128.12-0.37%29,067
Sep 4, 20248.498.758.008.158.15-4.12%68,253
Sep 3, 20248.988.988.328.508.50-0.47%149,573
Aug 30, 20248.368.698.218.548.542.89%58,754
Aug 29, 20248.598.808.008.308.30-2.06%57,443
Aug 28, 20248.138.948.138.488.483.61%114,941
Aug 27, 20248.308.578.068.188.18-1.80%61,754
Aug 26, 20248.938.957.848.338.33-7.86%176,398
Aug 23, 20248.539.178.429.049.044.28%86,580
Aug 22, 20248.798.978.238.678.67-1.19%48,792
Aug 21, 20249.189.388.518.778.77-2.16%27,852
Aug 20, 20248.579.218.288.978.972.43%21,795
Aug 19, 20248.609.017.838.768.76-0.42%72,871
Aug 16, 20249.019.188.608.798.79-5.33%15,604
Aug 15, 20248.569.358.569.299.294.54%7,022
Aug 14, 20248.939.388.598.888.88-0.65%17,831
Aug 13, 20249.239.258.358.948.94-3.24%20,299
Aug 12, 20248.419.248.049.249.248.74%16,245
Aug 9, 20248.509.108.168.508.502.20%10,082
Aug 8, 20248.678.708.168.328.32-1.19%5,220
Aug 7, 20248.849.248.428.428.42-1.03%5,083
Aug 6, 20248.018.597.998.508.504.38%3,939
Aug 5, 20248.849.177.998.158.15-14.48%25,706
Aug 2, 20249.7910.039.529.539.53-1.10%9,134
Aug 1, 202410.3510.799.549.639.63-7.84%12,429