Femto Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	319
Mar 3, 2026	0.51	0.51	0.50	0.50	0.50	-	368
Mar 2, 2026	0.50	0.50	0.50	0.50	0.50	-15.25%	2,823
Feb 27, 2026	0.56	0.59	0.56	0.59	0.59	7.27%	384
Feb 26, 2026	0.53	0.55	0.53	0.55	0.55	71.71%	697
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-41.76%	1,022
Feb 18, 2026	0.52	0.55	0.52	0.55	0.55	-0.18%	1,124
Feb 17, 2026	0.61	0.61	0.52	0.55	0.55	29.25%	1,910
Feb 12, 2026	0.47	0.47	0.43	0.43	0.43	-16.41%	669
Feb 10, 2026	0.51	0.51	0.51	0.51	0.51	103.59%	2,296
Feb 6, 2026	0.38	0.48	0.25	0.25	0.25	-41.78%	480
Feb 5, 2026	0.30	0.43	0.30	0.43	0.43	-21.76%	561
Feb 3, 2026	0.55	0.55	0.54	0.55	0.55	-0.02%	1,805
Feb 2, 2026	0.55	0.55	0.55	0.55	0.55	-	642
Jan 30, 2026	0.37	0.55	0.37	0.55	0.55	7.88%	3,336
Jan 27, 2026	0.51	0.51	0.51	0.51	0.51	48.40%	837
Jan 22, 2026	0.51	0.51	0.34	0.34	0.34	7.38%	332
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-4.08%	129
Jan 14, 2026	0.33	0.52	0.33	0.33	0.33	0.15%	1,184
Jan 12, 2026	0.33	0.33	0.33	0.33	0.33	-32.77%	573
Jan 9, 2026	0.52	0.52	0.50	0.50	0.50	48.75%	1,396
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-2.03%	636
Dec 31, 2025	0.34	0.36	0.33	0.34	0.34	3.03%	2,355
Dec 30, 2025	0.31	0.46	0.31	0.33	0.33	-1.52%	6,479
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	8.10%	993
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-	963
Dec 24, 2025	0.51	0.52	0.31	0.31	0.31	-13.89%	1,727
Dec 18, 2025	0.36	0.44	0.30	0.36	0.36	43.83%	3,812
Dec 17, 2025	0.25	0.25	0.25	0.25	0.25	-53.65%	468
Dec 16, 2025	0.51	0.54	0.47	0.54	0.54	-3.57%	1,558
Dec 10, 2025	0.56	0.56	0.56	0.56	0.56	-	1,415
Dec 9, 2025	0.56	0.56	0.56	0.56	0.56	-	367
Dec 8, 2025	0.56	0.56	0.56	0.56	0.56	-	1,156
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	-	1,192
Dec 3, 2025	0.56	0.56	0.56	0.56	0.56	-0.76%	562
Dec 1, 2025	0.56	0.56	0.56	0.56	0.56	12.84%	345
Nov 28, 2025	0.50	0.52	0.50	0.50	0.50	-40.46%	634
Nov 18, 2025	0.70	0.84	0.70	0.84	0.84	26.64%	9,374
Nov 17, 2025	0.66	0.66	0.66	0.66	0.66	11.48%	244
Nov 14, 2025	0.60	0.60	0.60	0.60	0.60	-	264
Nov 13, 2025	0.65	0.65	0.60	0.60	0.60	0.85%	1,221
Nov 10, 2025	0.59	0.59	0.56	0.59	0.59	5.66%	12,538
Nov 7, 2025	0.56	0.56	0.56	0.56	0.56	-	560
Nov 4, 2025	0.50	0.56	0.50	0.56	0.56	11.68%	737
Nov 3, 2025	0.50	0.50	0.50	0.50	0.50	-	965
Oct 31, 2025	0.59	0.59	0.50	0.50	0.50	-16.53%	2,478
Oct 30, 2025	0.50	0.60	0.50	0.60	0.60	-12.30%	2,412
Oct 28, 2025	0.65	0.70	0.65	0.68	0.68	29.63%	2,227
Oct 27, 2025	0.53	0.53	0.53	0.53	0.53	-0.30%	199
Oct 24, 2025	0.39	0.60	0.39	0.53	0.53	48.87%	16,004
Oct 23, 2025	0.50	0.50	0.30	0.36	0.36	-1.39%	43,136
Oct 22, 2025	0.36	0.36	0.36	0.36	0.36	-36.84%	194
Oct 21, 2025	0.60	0.71	0.57	0.57	0.57	-	17,168
Oct 20, 2025	0.57	0.57	0.57	0.57	0.57	5.56%	1,397
Oct 17, 2025	0.48	0.60	0.48	0.54	0.54	-5.26%	576
Oct 15, 2025	0.57	0.57	0.57	0.57	0.57	-	5,021
Oct 14, 2025	0.55	0.57	0.53	0.57	0.57	3.64%	26,984
Oct 13, 2025	0.55	0.55	0.53	0.55	0.55	-15.38%	553
Oct 10, 2025	0.65	0.65	0.62	0.65	0.65	-	16,756
Oct 9, 2025	0.65	0.65	0.65	0.65	0.65	-7.14%	282
Oct 8, 2025	0.75	0.76	0.70	0.70	0.70	-4.76%	7,532
Oct 7, 2025	0.74	0.74	0.74	0.74	0.74	18.55%	245
Oct 3, 2025	0.62	0.62	0.62	0.62	0.62	-16.95%	285
Oct 2, 2025	0.85	0.87	0.75	0.75	0.75	15.54%	4,128
Oct 1, 2025	0.65	0.65	0.65	0.65	0.65	-	172
Sep 25, 2025	0.65	0.65	0.65	0.65	0.65	-35.39%	220
Sep 23, 2025	0.98	1.00	0.82	1.00	1.00	21.95%	5,221
Sep 22, 2025	0.82	0.82	0.82	0.82	0.82	34.43%	335
Sep 19, 2025	0.61	0.61	0.61	0.61	0.61	7.21%	1,227
Sep 18, 2025	0.57	0.57	0.57	0.57	0.57	-24.13%	1,010
Sep 16, 2025	0.75	0.84	0.75	0.75	0.75	-	8,452
Sep 15, 2025	1.00	1.00	0.60	0.75	0.75	-25.00%	13,864
Sep 12, 2025	1.00	1.00	1.00	1.00	1.00	66.67%	1,872
Sep 11, 2025	0.60	0.60	0.60	0.60	0.60	20.00%	226
Sep 10, 2025	0.50	0.50	0.50	0.50	0.50	-	553
Sep 9, 2025	0.50	0.50	0.50	0.50	0.50	-	483
Sep 5, 2025	0.50	0.50	0.50	0.50	0.50	-	733