Femto Technologies Inc. (FMTO)
NASDAQ: FMTO · Real-Time Price · USD
0.7387
-0.0713 (-8.80%)
At close: Apr 3, 2025, 4:00 PM
0.7629
+0.0242 (3.27%)
Pre-market: Apr 4, 2025, 9:21 AM EDT
Femto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.74 | 0.81 | 0.71 | 0.74 | 0.74 | -8.80% | 32,133 |
| Apr 2, 2025 | 1.07 | 1.07 | 0.68 | 0.81 | 0.81 | -32.50% | 310,454 |
| Apr 1, 2025 | 1.20 | 1.26 | 1.14 | 1.20 | 1.20 | -1.64% | 21,150 |
| Mar 31, 2025 | 1.33 | 1.36 | 1.21 | 1.22 | 1.22 | -11.27% | 81,000 |
| Mar 28, 2025 | 1.29 | 1.45 | 1.29 | 1.38 | 1.38 | 1.10% | 41,410 |
| Mar 27, 2025 | 1.46 | 2.09 | 1.23 | 1.36 | 1.36 | -6.85% | 376,354 |
| Mar 26, 2025 | 1.35 | 1.49 | 1.32 | 1.46 | 1.46 | 6.57% | 37,330 |
| Mar 25, 2025 | 1.42 | 1.46 | 1.19 | 1.37 | 1.37 | -4.20% | 67,226 |
| Mar 24, 2025 | 1.61 | 1.61 | 1.32 | 1.43 | 1.43 | -11.18% | 78,355 |
| Mar 21, 2025 | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -3.65% | 10,133 |
| Mar 20, 2025 | 1.96 | 1.96 | 1.67 | 1.67 | 1.67 | -14.31% | 59,480 |
| Mar 19, 2025 | 2.22 | 2.30 | 1.95 | 1.95 | 1.95 | -11.36% | 36,475 |
| Mar 18, 2025 | 2.30 | 2.38 | 2.20 | 2.20 | 2.20 | -2.22% | 69,978 |
| Mar 17, 2025 | 2.20 | 2.43 | 2.10 | 2.25 | 2.25 | 2.27% | 32,673 |
| Mar 14, 2025 | 2.05 | 2.35 | 2.05 | 2.20 | 2.20 | 8.37% | 36,694 |
| Mar 13, 2025 | 2.23 | 2.29 | 2.03 | 2.03 | 2.03 | -30.24% | 83,307 |
| Mar 12, 2025 | 3.10 | 3.40 | 2.71 | 2.91 | 2.91 | -8.20% | 93,259 |
| Mar 11, 2025 | 3.26 | 3.60 | 3.00 | 3.17 | 3.17 | -3.35% | 12,724 |
| Mar 10, 2025 | 3.65 | 3.70 | 3.28 | 3.28 | 3.28 | -12.56% | 40,918 |
| Mar 7, 2025 | 3.59 | 3.85 | 3.34 | 3.75 | 3.75 | 0.56% | 96,281 |
| Mar 6, 2025 | 4.06 | 4.30 | 3.63 | 3.73 | 3.73 | -14.84% | 42,127 |
| Mar 5, 2025 | 4.29 | 4.38 | 4.10 | 4.38 | 4.38 | 0.23% | 6,979 |
| Mar 4, 2025 | 4.10 | 4.80 | 3.60 | 4.37 | 4.37 | -2.24% | 80,044 |
| 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 |