Femto Technologies Inc. - Common Stock (FMTO)
6.8500
+0.4300 (6.70%)
NASDAQ · Last Trade: May 2nd, 3:41 PM EDT
Historical Prices For Femto Technologies Inc. - Common Stock (FMTO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 6.17 | 6.75 | 6.13 | 6.42 | 84,508 | 6.42 |
| 4/30/2025 | 6.33 | 6.39 | 6.06 | 6.19 | 45,543 | 6.19 |
| 4/29/2025 | 6.70 | 7.18 | 6.35 | 6.35 | 137,216 | 6.35 |
| 4/28/2025 | 7.05 | 7.05 | 6.50 | 6.80 | 115,870 | 6.80 |
| 4/25/2025 | 7.03 | 7.98 | 6.75 | 7.05 | 220,295 | 7.05 |
| 4/24/2025 | 6.55 | 8.44 | 6.10 | 7.03 | 453,578 | 7.03 |
| 4/23/2025 | 6.97 | 7.97 | 6.57 | 6.75 | 332,634 | 6.75 |
| 4/22/2025 | 6.42 | 7.33 | 6.42 | 7.33 | 2,387,235 | 7.33 |
| 4/21/2025 | 0.02 | 0.02 | 0.01 | 0.01 | 124,138,681 | 6.00 |
| 4/17/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 198,396,219 | 9.50 |
| 4/16/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 82,731,297 | 14.80 |
| 4/15/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 156,808,940 | 18.05 |
| 4/14/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 92,461,916 | 16.60 |
| 4/11/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 173,095,786 | 16.45 |
| 4/10/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 200,096,422 | 17.85 |
| 4/09/2025 | 0.21 | 0.23 | 0.05 | 0.05 | 392,684,932 | 26.80 |
| 4/08/2025 | 0.55 | 2.81 | 0.51 | 2.81 | 9,133,510 | 1,405.00 |
| 4/07/2025 | 0.59 | 0.63 | 0.50 | 0.55 | 104,103 | 275.75 |
| 4/04/2025 | 0.74 | 0.78 | 0.59 | 0.63 | 85,907 | 312.55 |
| 4/03/2025 | 0.74 | 0.81 | 0.71 | 0.74 | 32,133 | 369.35 |
| 4/02/2025 | 1.07 | 1.07 | 0.68 | 0.81 | 310,442 | 405.00 |
| 4/01/2025 | 1.20 | 1.25 | 1.14 | 1.20 | 21,029 | 600.00 |
| 3/31/2025 | 1.33 | 1.35 | 1.21 | 1.22 | 81,000 | 610.00 |
| 3/28/2025 | 1.29 | 1.45 | 1.29 | 1.38 | 41,410 | 687.50 |
| 3/27/2025 | 1.46 | 2.09 | 1.22 | 1.36 | 375,799 | 680.00 |
| 3/26/2025 | 1.35 | 1.49 | 1.32 | 1.46 | 37,330 | 730.00 |
| 3/25/2025 | 1.42 | 1.46 | 1.19 | 1.37 | 67,226 | 685.05 |
| 3/24/2025 | 1.61 | 1.61 | 1.32 | 1.43 | 78,046 | 715.05 |
| 3/21/2025 | 1.64 | 1.66 | 1.57 | 1.61 | 10,133 | 805.00 |
| 3/20/2025 | 1.96 | 1.96 | 1.67 | 1.67 | 59,463 | 835.30 |
| 3/19/2025 | 2.22 | 2.30 | 1.95 | 1.95 | 36,475 | 975.00 |
| 3/18/2025 | 2.30 | 2.38 | 2.20 | 2.20 | 69,978 | 1,100.00 |
| 3/17/2025 | 2.20 | 2.43 | 2.10 | 2.25 | 32,673 | 1,125.00 |
| 3/14/2025 | 2.05 | 2.35 | 2.05 | 2.20 | 36,694 | 1,100.00 |
| 3/13/2025 | 2.23 | 2.29 | 2.03 | 2.03 | 83,247 | 1,015.00 |
| 3/12/2025 | 3.10 | 3.40 | 2.71 | 2.91 | 93,253 | 1,455.00 |
| 3/11/2025 | 3.26 | 3.60 | 3.00 | 3.17 | 12,714 | 1,585.00 |
| 3/10/2025 | 3.65 | 3.70 | 3.28 | 3.28 | 41,127 | 1,640.00 |
| 3/07/2025 | 3.59 | 3.85 | 3.34 | 3.75 | 96,281 | 1,875.30 |
| 3/06/2025 | 4.06 | 4.30 | 3.63 | 3.73 | 41,224 | 1,865.00 |
| 3/05/2025 | 4.29 | 4.38 | 4.10 | 4.38 | 6,940 | 2,189.75 |
| 3/04/2025 | 4.10 | 4.80 | 3.60 | 4.37 | 79,990 | 2,185.00 |
| 3/03/2025 | 5.03 | 5.03 | 4.25 | 4.47 | 40,774 | 2,235.00 |
| 2/28/2025 | 5.22 | 5.64 | 4.84 | 5.64 | 37,810 | 2,820.00 |
| 2/27/2025 | 5.21 | 6.50 | 5.20 | 5.61 | 222,432 | 2,805.00 |
| 2/26/2025 | 4.88 | 6.57 | 4.20 | 6.02 | 894,214 | 3,010.00 |
| 2/25/2025 | 8.05 | 9.70 | 4.15 | 5.28 | 38,227,324 | 2,640.00 |
| 2/24/2025 | 3.29 | 3.64 | 3.29 | 3.58 | 6,052 | 1,788.35 |
| 2/21/2025 | 3.60 | 3.60 | 3.29 | 3.52 | 9,798 | 1,760.00 |
| 2/20/2025 | 3.52 | 3.60 | 3.35 | 3.58 | 6,217 | 1,789.65 |
| 2/19/2025 | 3.38 | 3.56 | 3.33 | 3.37 | 8,546 | 1,685.65 |
| 2/18/2025 | 3.56 | 3.66 | 3.34 | 3.34 | 9,683 | 1,671.50 |
| 2/14/2025 | 3.55 | 3.90 | 3.55 | 3.68 | 23,825 | 1,840.00 |
| 2/13/2025 | 3.49 | 4.21 | 3.25 | 3.51 | 80,187 | 1,755.00 |
| 2/12/2025 | 3.25 | 3.50 | 3.24 | 3.37 | 30,720 | 1,685.00 |
| 2/11/2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3,436 | 1,582.00 |
| 2/10/2025 | 3.28 | 3.46 | 3.12 | 3.25 | 27,384 | 1,626.90 |
| 2/07/2025 | 3.28 | 3.35 | 3.21 | 3.32 | 18,346 | 1,660.00 |
| 2/06/2025 | 3.36 | 3.39 | 3.29 | 3.29 | 3,770 | 1,645.00 |
| 2/05/2025 | 3.56 | 3.75 | 3.30 | 3.46 | 16,585 | 1,732.50 |
| 2/04/2025 | 3.61 | 3.62 | 3.31 | 3.40 | 6,271 | 1,700.00 |
| 2/03/2025 | 3.67 | 3.70 | 3.50 | 3.60 | 5,487 | 1,800.00 |