Femto Technologies Inc. (FMTO)
NASDAQ: FMTO · Real-Time Price · USD
4.470
-1.170 (-20.74%)
At close: Mar 3, 2025, 4:00 PM
4.500
+0.030 (0.67%)
After-hours: Mar 3, 2025, 7:48 PM EST
Femto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.03 | 5.03 | 4.25 | 4.47 | 4.47 | -20.74% | 42,583 |
| Feb 28, 2025 | 5.22 | 5.64 | 4.84 | 5.64 | 5.64 | 0.53% | 37,810 |
| Feb 27, 2025 | 5.21 | 6.50 | 5.20 | 5.61 | 5.61 | -6.81% | 223,377 |
| Feb 26, 2025 | 4.88 | 6.57 | 4.20 | 6.02 | 6.02 | 14.02% | 897,327 |
| Feb 25, 2025 | 8.05 | 9.70 | 4.15 | 5.28 | 5.28 | 47.61% | 38,246,383 |
| Feb 24, 2025 | 3.29 | 3.64 | 3.29 | 3.58 | 3.58 | 1.62% | 87,635 |
| Feb 21, 2025 | 3.60 | 3.60 | 3.29 | 3.52 | 3.52 | -1.65% | 9,798 |
| Feb 20, 2025 | 3.52 | 3.60 | 3.35 | 3.58 | 3.58 | 6.17% | 6,217 |
| Feb 19, 2025 | 3.38 | 3.56 | 3.33 | 3.37 | 3.37 | 0.84% | 8,547 |
| Feb 18, 2025 | 3.56 | 3.66 | 3.34 | 3.34 | 3.34 | -9.16% | 10,223 |
| Feb 14, 2025 | 3.55 | 3.90 | 3.55 | 3.68 | 3.68 | 4.84% | 23,825 |
| Feb 13, 2025 | 3.49 | 4.21 | 3.25 | 3.51 | 3.51 | 4.15% | 81,233 |
| Feb 12, 2025 | 3.25 | 3.50 | 3.24 | 3.37 | 3.37 | 6.51% | 30,720 |
| Feb 11, 2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -2.77% | 4,786 |
| Feb 10, 2025 | 3.28 | 3.46 | 3.12 | 3.25 | 3.25 | -1.99% | 27,434 |
| Feb 7, 2025 | 3.28 | 3.35 | 3.21 | 3.32 | 3.32 | 0.91% | 18,346 |
| Feb 6, 2025 | 3.36 | 3.39 | 3.29 | 3.29 | 3.29 | -5.05% | 3,902 |
| Feb 5, 2025 | 3.56 | 3.75 | 3.30 | 3.47 | 3.47 | 1.91% | 16,592 |
| Feb 4, 2025 | 3.62 | 3.62 | 3.31 | 3.40 | 3.40 | -5.56% | 6,321 |
| Feb 3, 2025 | 3.67 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 5,533 |
| Jan 31, 2025 | 3.47 | 3.75 | 3.47 | 3.50 | 3.50 | 1.16% | 14,619 |
| Jan 30, 2025 | 3.61 | 3.68 | 3.40 | 3.46 | 3.46 | -6.74% | 9,827 |
| Jan 29, 2025 | 3.95 | 3.95 | 3.34 | 3.71 | 3.71 | -6.55% | 9,703 |
| Jan 28, 2025 | 3.78 | 4.00 | 3.17 | 3.97 | 3.97 | -5.48% | 43,580 |
| Jan 27, 2025 | 4.30 | 4.37 | 4.05 | 4.20 | 4.20 | 5.26% | 38,821 |
| Jan 24, 2025 | 4.21 | 4.21 | 3.95 | 3.99 | 3.99 | -5.23% | 15,945 |
| Jan 23, 2025 | 4.32 | 4.32 | 4.13 | 4.21 | 4.21 | -2.09% | 20,371 |
| Jan 22, 2025 | 4.40 | 4.44 | 4.20 | 4.30 | 4.30 | -4.44% | 9,846 |
| Jan 21, 2025 | 4.40 | 4.68 | 4.33 | 4.50 | 4.50 | 1.35% | 22,350 |
| Jan 17, 2025 | 4.45 | 4.52 | 4.40 | 4.44 | 4.44 | -3.06% | 6,656 |
| Jan 16, 2025 | 4.37 | 4.77 | 4.37 | 4.58 | 4.58 | 4.33% | 14,357 |
| Jan 15, 2025 | 4.22 | 4.46 | 4.22 | 4.39 | 4.39 | 4.03% | 12,980 |
| Jan 14, 2025 | 4.38 | 4.48 | 4.14 | 4.22 | 4.22 | -2.76% | 12,275 |
| Jan 13, 2025 | 4.86 | 4.87 | 4.08 | 4.34 | 4.34 | -10.88% | 38,636 |
| Jan 10, 2025 | 5.15 | 5.15 | 4.68 | 4.87 | 4.87 | -2.60% | 21,377 |
| Jan 8, 2025 | 5.77 | 5.77 | 4.77 | 5.00 | 5.00 | -19.48% | 89,670 |
| Jan 7, 2025 | 7.50 | 7.50 | 5.74 | 6.21 | 6.21 | -16.19% | 103,863 |
| Jan 6, 2025 | 8.82 | 9.43 | 7.15 | 7.41 | 7.41 | -6.71% | 509,498 |
| Jan 3, 2025 | 8.04 | 8.77 | 7.94 | 7.94 | 7.94 | 0.80% | 149,758 |
| Jan 2, 2025 | 8.48 | 8.48 | 7.58 | 7.88 | 7.88 | -0.88% | 63,234 |
| Dec 31, 2024 | 7.92 | 8.15 | 7.90 | 7.95 | 7.95 | -0.62% | 7,022 |
| Dec 30, 2024 | 7.72 | 8.00 | 7.60 | 8.00 | 8.00 | 2.96% | 8,058 |
| Dec 27, 2024 | 7.81 | 8.14 | 7.18 | 7.77 | 7.77 | -6.39% | 6,846 |
| Dec 26, 2024 | 7.99 | 8.30 | 7.99 | 8.30 | 8.30 | -2.24% | 21,103 |
| Dec 24, 2024 | 7.84 | 8.49 | 7.80 | 8.49 | 8.49 | 8.71% | 2,014 |
| Dec 23, 2024 | 7.50 | 7.92 | 7.50 | 7.81 | 7.81 | -1.14% | 1,206 |
| Dec 20, 2024 | 7.90 | 7.97 | 7.74 | 7.90 | 7.90 | -1.00% | 3,176 |
| Dec 19, 2024 | 7.77 | 8.00 | 7.20 | 7.98 | 7.98 | -0.25% | 15,725 |
| Dec 18, 2024 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -0.87% | 3,047 |
| Dec 17, 2024 | 8.06 | 8.11 | 8.06 | 8.07 | 8.07 | 0.07% | 1,480 |
| Dec 16, 2024 | 8.09 | 8.09 | 8.05 | 8.06 | 8.06 | 0.52% | 1,401 |
| Dec 13, 2024 | 8.25 | 8.43 | 8.02 | 8.02 | 8.02 | -3.35% | 3,207 |
| Dec 12, 2024 | 8.05 | 8.64 | 7.88 | 8.30 | 8.30 | 3.11% | 16,448 |
| Dec 11, 2024 | 8.00 | 8.19 | 8.00 | 8.05 | 8.05 | 0.63% | 1,546 |
| Dec 10, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | -0.99% | 1,341 |
| Dec 9, 2024 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | 0.62% | 5,728 |
| Dec 6, 2024 | 8.20 | 8.20 | 8.03 | 8.03 | 8.03 | 0.12% | 980 |
| Dec 5, 2024 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.25% | 681 |
| Dec 4, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 2,589 |
| Dec 3, 2024 | 8.10 | 8.10 | 8.01 | 8.05 | 8.05 | 0.63% | 1,393 |
| Dec 2, 2024 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | -0.93% | 1,330 |
| Nov 29, 2024 | 8.00 | 8.10 | 7.80 | 8.08 | 8.08 | 0.94% | 2,242 |
| Nov 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.68% | 624 |
| Nov 26, 2024 | 8.13 | 8.22 | 8.13 | 8.22 | 8.22 | 2.62% | 1,834 |
| Nov 25, 2024 | 8.13 | 8.13 | 8.00 | 8.01 | 8.01 | 0.12% | 1,674 |
| Nov 22, 2024 | 8.13 | 8.13 | 7.70 | 8.00 | 8.00 | - | 19,303 |
| Nov 21, 2024 | 8.00 | 8.13 | 8.00 | 8.00 | 8.00 | -2.40% | 1,687 |
| Nov 20, 2024 | 8.01 | 8.20 | 8.00 | 8.20 | 8.20 | 2.27% | 4,048 |
| Nov 19, 2024 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | -0.43% | 1,633 |
| Nov 18, 2024 | 8.03 | 8.28 | 8.03 | 8.05 | 8.05 | 0.12% | 11,280 |
| Nov 15, 2024 | 8.00 | 8.15 | 8.00 | 8.04 | 8.04 | 0.50% | 3,688 |
| Nov 14, 2024 | 8.01 | 8.15 | 7.80 | 8.00 | 8.00 | - | 21,186 |
| Nov 13, 2024 | 8.03 | 8.24 | 8.00 | 8.00 | 8.00 | -2.44% | 21,444 |
| Nov 12, 2024 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 9,960 |
| Nov 11, 2024 | 8.02 | 8.26 | 8.00 | 8.00 | 8.00 | -0.37% | 6,751 |
| Nov 8, 2024 | 8.03 | 8.03 | 8.00 | 8.03 | 8.03 | -0.50% | 1,317 |
| Nov 7, 2024 | 8.15 | 8.16 | 8.07 | 8.07 | 8.07 | -0.43% | 3,787 |
| Nov 6, 2024 | 8.05 | 8.30 | 8.01 | 8.11 | 8.11 | -0.65% | 10,835 |
| Nov 5, 2024 | 8.13 | 8.27 | 8.01 | 8.16 | 8.16 | 1.76% | 26,189 |
| Nov 4, 2024 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | -1.27% | 641 |
| Nov 1, 2024 | 8.00 | 8.48 | 8.00 | 8.12 | 8.12 | 0.87% | 19,700 |
| Oct 31, 2024 | 7.90 | 8.10 | 7.90 | 8.05 | 8.05 | 0.63% | 5,283 |
| Oct 30, 2024 | 8.01 | 8.10 | 7.91 | 8.00 | 8.00 | - | 23,593 |
| Oct 29, 2024 | 7.99 | 8.11 | 7.91 | 8.00 | 8.00 | -1.96% | 17,760 |
| Oct 28, 2024 | 8.00 | 8.21 | 7.99 | 8.16 | 8.16 | - | 13,001 |
| Oct 25, 2024 | 7.82 | 8.16 | 7.82 | 8.16 | 8.16 | 1.73% | 2,716 |
| Oct 24, 2024 | 8.00 | 8.21 | 8.00 | 8.02 | 8.02 | 0.14% | 7,276 |
| Oct 23, 2024 | 7.97 | 8.13 | 7.97 | 8.01 | 8.01 | -0.93% | 10,101 |
| Oct 22, 2024 | 8.10 | 8.15 | 8.00 | 8.09 | 8.09 | -0.19% | 4,135 |
| Oct 21, 2024 | 8.00 | 8.18 | 7.99 | 8.10 | 8.10 | 0.62% | 13,014 |
| Oct 18, 2024 | 8.05 | 8.09 | 8.05 | 8.05 | 8.05 | 0.63% | 3,437 |
| Oct 17, 2024 | 7.87 | 8.10 | 7.82 | 8.00 | 8.00 | -0.87% | 9,003 |
| Oct 16, 2024 | 8.00 | 8.10 | 8.00 | 8.07 | 8.07 | 0.88% | 3,383 |
| Oct 15, 2024 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | -0.39% | 19,614 |
| Oct 14, 2024 | 8.21 | 8.21 | 8.01 | 8.03 | 8.03 | 0.39% | 2,462 |
| Oct 11, 2024 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | - | 1,195 |
| Oct 10, 2024 | 8.00 | 8.26 | 8.00 | 8.00 | 8.00 | - | 4,259 |
| Oct 9, 2024 | 8.00 | 8.44 | 8.00 | 8.00 | 8.00 | -0.25% | 11,375 |
| Oct 8, 2024 | 8.12 | 8.12 | 7.90 | 8.02 | 8.02 | 0.25% | 9,106 |
| Oct 7, 2024 | 8.00 | 8.05 | 7.97 | 8.00 | 8.00 | -0.25% | 28,220 |