Skip to main content
Femto Technologies Inc. (BCAN)
NASDAQ: BCAN · Real-Time Price · USD
8.16
+0.13 (1.62%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Femto Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20248.008.218.008.028.020.14%7,275
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
Jul 31, 202410.0610.889.7810.4510.451.57%33,002
Jul 30, 202410.7310.739.7110.2910.29-0.49%4,180
Jul 29, 202410.2610.5410.0510.3410.34-1.89%3,511
Jul 26, 202410.2010.8810.0310.5410.546.20%7,643
Jul 25, 202410.0310.499.769.929.92-5.42%3,952
Jul 24, 202410.3510.5410.2010.4910.491.18%5,058
Jul 23, 20249.4510.549.4510.3710.375.59%12,555
Jul 22, 20249.8610.059.239.829.82-0.02%3,221
Jul 19, 202410.0310.409.699.829.82-3.54%10,918
Jul 18, 202411.1011.109.9110.1810.18-8.27%13,268
Jul 17, 202411.0511.5510.5411.1011.100.74%19,020
Jul 16, 202410.3711.2210.3711.0211.023.41%11,914
Jul 15, 202410.5010.7110.2310.6610.661.44%9,491
Jul 12, 202410.7110.8810.3310.5110.51-2.84%12,175
Jul 11, 202410.4210.849.8610.8110.813.83%12,863
Jul 10, 20249.8910.699.8910.4110.413.37%16,159
Jul 9, 202410.3710.529.8710.0710.07-4.08%13,061
Jul 8, 202410.6810.8810.3910.5010.500.13%8,956
Jul 5, 202410.8810.9510.3710.4910.49-0.83%14,729
Jul 3, 202410.6910.8510.2910.5810.583.09%7,233
Jul 2, 202410.5410.6310.2110.2610.26-4.18%7,634
Jul 1, 202410.8710.8710.2910.7110.711.20%9,570
Jun 28, 202410.9511.1410.4610.5810.58-3.48%20,514
Jun 27, 202410.9111.0510.4710.9610.960.45%12,144
Jun 26, 202410.8211.2110.5410.9110.91-1.67%19,697
Jun 25, 202412.0712.0710.8911.1011.10-4.80%25,831
Jun 24, 202411.5812.0311.4911.6611.660.38%6,115
Jun 21, 202411.8211.9211.4311.6211.62-1.83%7,568
Jun 20, 202411.6312.7511.5911.8311.83-0.84%22,152
Jun 18, 202412.1712.1711.5911.9311.930.77%13,230
Jun 17, 202412.3112.3911.5611.8411.84-1.46%21,193
Jun 14, 202411.8212.7611.7312.0212.021.14%35,891
Jun 13, 202411.8212.0911.5811.8811.88-0.20%7,608
Jun 12, 202411.8512.9211.4511.9111.91-1.58%23,165
Jun 11, 202411.9012.2411.4112.1012.10-0.36%29,252
Jun 10, 202412.2412.2411.4012.1412.14-0.24%17,375
Jun 7, 202412.7512.9211.7612.1712.17-3.17%40,709
Jun 6, 202413.1613.8612.5712.5712.57-2.72%55,022
Jun 5, 202412.0713.0711.7312.9212.927.04%40,312
Jun 4, 202412.4112.6011.4412.0712.07-1.40%44,481