Femto Technologies Inc. (FMTO)
NASDAQ: FMTO · Real-Time Price · USD
7.08
+0.05 (0.71%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Femto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.03 | 7.98 | 6.75 | 7.05 | 7.05 | 0.28% | 217,386 |
| Apr 24, 2025 | 6.55 | 8.44 | 6.10 | 7.03 | 7.03 | 4.15% | 454,787 |
| Apr 23, 2025 | 6.97 | 7.97 | 6.57 | 6.75 | 6.75 | -7.91% | 333,065 |
| Apr 22, 2025 | 6.42 | 11.49 | 6.42 | 7.33 | 7.33 | 22.17% | 2,378,453 |
| Apr 21, 2025 | 9.40 | 9.40 | 6.00 | 6.00 | 6.00 | -36.84% | 250,161 |
| Apr 17, 2025 | 10.00 | 11.25 | 7.00 | 9.50 | 9.50 | -35.81% | 396,792 |
| Apr 16, 2025 | 15.90 | 16.05 | 14.30 | 14.80 | 14.80 | -18.01% | 172,003 |
| Apr 15, 2025 | 16.45 | 18.60 | 15.00 | 18.05 | 18.05 | 8.73% | 317,288 |
| Apr 14, 2025 | 18.40 | 20.00 | 15.00 | 16.60 | 16.60 | 0.91% | 187,853 |
| Apr 11, 2025 | 17.50 | 20.70 | 14.05 | 16.45 | 16.45 | -7.84% | 346,191 |
| Apr 10, 2025 | 24.05 | 26.00 | 17.55 | 17.85 | 17.85 | -33.40% | 404,580 |
| Apr 9, 2025 | 106.70 | 114.95 | 23.75 | 26.80 | 26.80 | -98.09% | 751,258 |
| Apr 8, 2025 | 275.00 | 2,220.00 | 255.60 | 1,405.00 | 1,405.00 | 409.52% | 12,927 |
| Apr 7, 2025 | 297.40 | 316.50 | 248.60 | 275.75 | 275.75 | -11.77% | 210 |
| Apr 4, 2025 | 370.00 | 387.80 | 295.50 | 312.55 | 312.55 | -15.38% | 171 |
| Apr 3, 2025 | 369.50 | 405.00 | 355.00 | 369.35 | 369.35 | -8.80% | 64 |
| Apr 2, 2025 | 535.00 | 535.00 | 341.50 | 405.00 | 405.00 | -32.50% | 620 |
| Apr 1, 2025 | 600.00 | 627.35 | 570.05 | 600.00 | 600.00 | -1.64% | 42 |
| Mar 31, 2025 | 665.00 | 677.35 | 605.00 | 610.00 | 610.00 | -11.27% | 162 |
| Mar 28, 2025 | 645.00 | 725.00 | 645.00 | 687.50 | 687.50 | 1.10% | 82 |
| Mar 27, 2025 | 730.00 | 1,045.00 | 612.40 | 680.00 | 680.00 | -6.85% | 752 |
| Mar 26, 2025 | 674.60 | 745.00 | 660.00 | 730.00 | 730.00 | 6.56% | 74 |
| Mar 25, 2025 | 710.00 | 730.00 | 595.00 | 685.05 | 685.05 | -4.20% | 134 |
| Mar 24, 2025 | 805.00 | 805.50 | 660.00 | 715.05 | 715.05 | -11.17% | 156 |
| Mar 21, 2025 | 820.00 | 830.00 | 785.00 | 805.00 | 805.00 | -3.63% | 20 |
| Mar 20, 2025 | 980.00 | 980.00 | 835.30 | 835.30 | 835.30 | -14.33% | 118 |
| Mar 19, 2025 | 1,110.00 | 1,150.00 | 975.00 | 975.00 | 975.00 | -11.36% | 72 |
| Mar 18, 2025 | 1,150.00 | 1,190.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.22% | 139 |
| Mar 17, 2025 | 1,100.00 | 1,215.00 | 1,050.00 | 1,125.00 | 1,125.00 | 2.27% | 65 |
| Mar 14, 2025 | 1,025.10 | 1,175.00 | 1,025.00 | 1,100.00 | 1,100.00 | 8.37% | 73 |
| Mar 13, 2025 | 1,115.00 | 1,145.75 | 1,015.00 | 1,015.00 | 1,015.00 | -30.24% | 166 |
| Mar 12, 2025 | 1,550.00 | 1,700.00 | 1,356.25 | 1,455.00 | 1,455.00 | -8.20% | 186 |
| Mar 11, 2025 | 1,630.00 | 1,800.00 | 1,500.00 | 1,585.00 | 1,585.00 | -3.35% | 25 |
| Mar 10, 2025 | 1,825.00 | 1,850.50 | 1,640.00 | 1,640.00 | 1,640.00 | -12.55% | 81 |
| Mar 7, 2025 | 1,795.00 | 1,925.00 | 1,670.00 | 1,875.30 | 1,875.30 | 0.55% | 192 |
| Mar 6, 2025 | 2,030.00 | 2,150.00 | 1,815.00 | 1,865.00 | 1,865.00 | -14.83% | 84 |
| Mar 5, 2025 | 2,145.00 | 2,189.75 | 2,050.00 | 2,189.75 | 2,189.75 | 0.22% | 13 |
| Mar 4, 2025 | 2,050.00 | 2,400.00 | 1,802.00 | 2,185.00 | 2,185.00 | -2.24% | 160 |
| Mar 3, 2025 | 2,515.00 | 2,515.00 | 2,125.00 | 2,235.00 | 2,235.00 | -20.74% | 85 |
| Feb 28, 2025 | 2,610.00 | 2,820.00 | 2,420.00 | 2,820.00 | 2,820.00 | 0.53% | 75 |
| Feb 27, 2025 | 2,605.00 | 3,250.00 | 2,600.00 | 2,805.00 | 2,805.00 | -6.81% | 446 |
| Feb 26, 2025 | 2,440.00 | 3,285.00 | 2,100.00 | 3,010.00 | 3,010.00 | 14.02% | 1,794 |
| Feb 25, 2025 | 4,025.00 | 4,849.95 | 2,075.00 | 2,640.00 | 2,640.00 | 47.62% | 76,492 |
| Feb 24, 2025 | 1,642.50 | 1,819.95 | 1,642.50 | 1,788.35 | 1,788.35 | 1.61% | 175 |
| Feb 21, 2025 | 1,800.00 | 1,800.00 | 1,644.15 | 1,760.00 | 1,760.00 | -1.66% | 19 |
| Feb 20, 2025 | 1,760.00 | 1,800.00 | 1,675.00 | 1,789.65 | 1,789.65 | 6.17% | 12 |
| Feb 19, 2025 | 1,690.00 | 1,778.15 | 1,665.00 | 1,685.65 | 1,685.65 | 0.85% | 17 |
| Feb 18, 2025 | 1,778.75 | 1,830.55 | 1,671.50 | 1,671.50 | 1,671.50 | -9.16% | 20 |
| Feb 14, 2025 | 1,775.00 | 1,949.50 | 1,775.00 | 1,840.00 | 1,840.00 | 4.84% | 47 |
| Feb 13, 2025 | 1,745.00 | 2,104.95 | 1,625.00 | 1,755.00 | 1,755.00 | 4.15% | 162 |