Femto Technologies Inc. (FMTO)
NASDAQ: FMTO · Real-Time Price · USD
5.01
-0.69 (-12.11%)
At close: May 13, 2025, 4:00 PM
5.19
+0.18 (3.59%)
Pre-market: May 14, 2025, 8:53 AM EDT
Femto Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.40 | 5.69 | 5.01 | 5.01 | 5.01 | -12.11% | 34,596 |
| May 12, 2025 | 5.70 | 5.88 | 5.10 | 5.70 | 5.70 | -12.58% | 106,574 |
| May 9, 2025 | 6.58 | 6.77 | 6.39 | 6.52 | 6.52 | -2.40% | 73,375 |
| May 8, 2025 | 6.39 | 6.90 | 6.39 | 6.68 | 6.68 | 2.77% | 37,216 |
| May 7, 2025 | 6.38 | 6.80 | 6.38 | 6.50 | 6.50 | 0.78% | 43,812 |
| May 6, 2025 | 6.48 | 6.66 | 6.33 | 6.45 | 6.45 | -2.42% | 24,578 |
| May 5, 2025 | 6.68 | 6.95 | 6.51 | 6.61 | 6.61 | -3.08% | 25,088 |
| May 2, 2025 | 6.33 | 7.15 | 6.13 | 6.82 | 6.82 | 6.23% | 95,427 |
| May 1, 2025 | 6.17 | 6.75 | 6.13 | 6.42 | 6.42 | 3.72% | 84,633 |
| Apr 30, 2025 | 6.33 | 6.39 | 6.06 | 6.19 | 6.19 | -2.52% | 47,051 |
| Apr 29, 2025 | 6.70 | 7.18 | 6.35 | 6.35 | 6.35 | -6.62% | 137,802 |
| Apr 28, 2025 | 7.05 | 7.05 | 6.50 | 6.80 | 6.80 | -3.55% | 118,141 |
| Apr 25, 2025 | 7.03 | 7.98 | 6.75 | 7.05 | 7.05 | 0.28% | 220,295 |
| 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 |