Skip to main content
Femto Technologies Inc. (FMTOF)
OTCMKTS · Delayed Price · Currency is USD
0.560
-0.004 (-0.75%)
At close: Dec 3, 2025

Femto Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.560.560.560.560.56-1,192
Dec 3, 20250.560.560.560.560.56-0.76%562
Dec 1, 20250.560.560.560.560.5612.84%345
Nov 28, 20250.500.520.500.500.50-40.46%634
Nov 18, 20250.700.840.700.840.8426.64%9,374
Nov 17, 20250.660.660.660.660.6611.48%244
Nov 14, 20250.600.600.600.600.60-264
Nov 13, 20250.650.650.600.600.600.85%1,221
Nov 10, 20250.590.590.560.590.595.66%12,538
Nov 7, 20250.560.560.560.560.56-560
Nov 4, 20250.500.560.500.560.5611.68%737
Nov 3, 20250.500.500.500.500.50-965
Oct 31, 20250.590.590.500.500.50-16.53%2,478
Oct 30, 20250.500.600.500.600.60-12.30%2,412
Oct 28, 20250.650.700.650.680.6829.63%2,227
Oct 27, 20250.530.530.530.530.53-0.30%199
Oct 24, 20250.390.600.390.530.5348.87%16,004
Oct 23, 20250.500.500.300.360.36-1.39%43,136
Oct 22, 20250.360.360.360.360.36-36.84%194
Oct 21, 20250.600.710.570.570.57-17,168
Oct 20, 20250.570.570.570.570.575.56%1,397
Oct 17, 20250.480.600.480.540.54-5.26%576
Oct 15, 20250.570.570.570.570.57-5,021
Oct 14, 20250.550.570.530.570.573.64%26,984
Oct 13, 20250.550.550.530.550.55-15.38%553
Oct 10, 20250.650.650.620.650.65-16,756
Oct 9, 20250.650.650.650.650.65-7.14%282
Oct 8, 20250.750.760.700.700.70-4.76%7,532
Oct 7, 20250.740.740.740.740.7418.55%245
Oct 3, 20250.620.620.620.620.62-16.95%285
Oct 2, 20250.850.870.750.750.7515.54%4,128
Oct 1, 20250.650.650.650.650.65-172
Sep 25, 20250.650.650.650.650.65-35.39%220
Sep 23, 20250.981.000.821.001.0021.95%5,221
Sep 22, 20250.820.820.820.820.8234.43%335
Sep 19, 20250.610.610.610.610.617.21%1,227
Sep 18, 20250.570.570.570.570.57-24.13%1,010
Sep 16, 20250.750.840.750.750.75-8,452
Sep 15, 20251.001.000.600.750.75-25.00%13,864
Sep 12, 20251.001.001.001.001.0066.67%1,872
Sep 11, 20250.600.600.600.600.6020.00%226
Sep 10, 20250.500.500.500.500.50-553
Sep 9, 20250.500.500.500.500.50-483
Sep 5, 20250.500.500.500.500.50-733
Sep 3, 20250.500.500.500.500.50-239
Sep 2, 20250.300.500.300.500.50-464
Aug 28, 20250.500.500.500.500.50-28.57%582
Aug 27, 20250.501.000.500.700.70-17.65%1,306
Aug 25, 20250.850.850.850.850.85-349
Aug 20, 20250.860.860.850.850.8513.33%1,443
Aug 19, 20250.801.050.740.750.75-25.00%42,937
Aug 18, 20251.251.250.781.001.001.01%4,418
Aug 15, 20250.990.990.990.990.991.43%1,206
Aug 14, 20251.091.090.980.980.98-2.40%3,598
Aug 13, 20251.001.001.001.001.00-3,135
Aug 12, 20251.001.271.001.001.00-6,628
Aug 11, 20251.001.001.001.001.00-387
Aug 8, 20251.001.001.001.001.00-309
Aug 7, 20251.001.001.001.001.00-19.87%505
Aug 6, 20251.051.250.701.251.25-1.03%614
Aug 4, 20251.001.311.001.261.2626.10%3,906
Aug 1, 20251.221.220.981.001.00-41.35%2,663
Jul 30, 20251.221.751.221.711.71-2.57%1,817
Jul 29, 20251.481.751.481.751.75-5,168
Jul 28, 20251.251.751.251.751.7516.67%1,098
Jul 25, 20251.751.751.501.501.50-14.29%719
Jul 23, 20251.221.751.221.751.75-9,389
Jul 22, 20251.251.751.251.751.7516.67%364
Jul 21, 20251.731.731.501.501.50-1.32%823
Jul 18, 20251.751.921.501.521.52-12.64%794
Jul 17, 20251.751.751.251.741.743.57%6,630
Jul 16, 20251.601.711.401.681.685.00%13,801
Jul 15, 20250.751.920.751.601.6060.00%17,610
Jul 14, 20250.751.000.751.001.00-3,938
Jul 11, 20251.021.021.001.001.00-10.71%629
Jul 10, 20251.151.150.981.121.12-3.45%4,306
Jul 9, 20251.211.271.021.161.16-4.92%2,407
Jul 8, 20251.251.351.221.221.220.83%6,454
Jul 7, 20250.741.420.741.211.2173.98%13,668
Jul 3, 20250.670.700.570.700.70-8.47%3,053
Jul 2, 20250.760.760.670.760.76-588
Jul 1, 20250.750.760.720.760.76-0.01%1,433
Jun 30, 20250.800.800.670.760.76-6.17%3,397
Jun 27, 20250.850.950.800.810.81-13,381
Jun 26, 20250.710.850.710.810.8114.08%12,134
Jun 25, 20250.950.950.670.710.71-23.82%17,521
Jun 24, 20251.201.200.670.930.93-20.34%42,815
Jun 23, 20251.762.161.111.171.17-66.86%80,588
Jun 20, 20254.354.803.503.533.53-21.56%137,974
Jun 18, 20254.354.504.354.504.501.12%8,462
Jun 17, 20254.534.614.294.454.45-6,837
Jun 16, 20254.634.634.454.454.45-3.47%4,590
Jun 13, 20254.685.004.594.614.61-5.73%11,530
Jun 12, 20254.705.194.634.894.891.77%29,830
Jun 11, 20255.015.224.714.814.81-1.94%22,846
Jun 10, 20255.265.474.804.904.90-6.84%42,293
Jun 9, 20254.715.694.555.265.2614.35%85,468
Jun 6, 20254.494.754.384.604.601.10%22,900
Jun 5, 20254.614.744.364.554.55-4.01%20,178
Jun 4, 20254.024.804.024.744.7417.91%48,522