Dark

FMTO
Femto Technologies Inc. Common Stock
stock NASDAQ

Inactive

Jun 20, 2025

3.53USD-21.556%(-0.97)137,974

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	4.3500	4.8000	3.5001	3.5300	-21.556%	137,974	0.000%
2025-06-18	4.3500	4.5000	4.3500	4.5000	+1.124%	8,462	-21.556%
2025-06-17	4.5300	4.6100	4.2941	4.4500	0.000%	6,837	-20.674%
2025-06-16	4.6300	4.6300	4.4500	4.4500	-3.471%	4,590	-20.674%
2025-06-13	4.6800	5.0000	4.5900	4.6100	-5.726%	11,530	-23.427%
2025-06-12	4.7000	5.1900	4.6300	4.8900	+1.769%	29,830	-27.812%
2025-06-11	5.0069	5.2200	4.7100	4.8050	-1.939%	22,846	-26.535%
2025-06-10	5.2600	5.4699	4.8030	4.9000	-6.844%	42,293	-27.959%
2025-06-09	4.7100	5.6900	4.5500	5.2600	+14.348%	85,468	-32.890%
2025-06-06	4.4900	4.7500	4.3800	4.6000	+1.099%	22,900	-23.261%
2025-06-05	4.6100	4.7400	4.3600	4.5500	-4.008%	20,178	-22.418%
2025-06-04	4.0200	4.7999	4.0200	4.7400	+17.910%	48,522	-25.527%
2025-06-03	4.0900	4.2500	4.0200	4.0200	-2.190%	19,064	-12.189%
2025-06-02	4.1200	4.1700	3.8500	4.1100	-0.243%	14,716	-14.112%
2025-05-30	4.2100	4.2400	4.1000	4.1200	-0.962%	6,218	-14.320%
2025-05-29	4.2700	4.4125	4.1300	4.1600	-2.576%	13,765	-15.144%
2025-05-28	4.3800	4.6512	4.2500	4.2700	-3.065%	12,230	-17.330%
2025-05-27	4.2700	4.4775	4.2500	4.4050	+1.032%	20,097	-19.864%
2025-05-23	4.5000	4.7000	4.3500	4.3600	-5.832%	21,851	-19.037%
2025-05-22	4.5700	4.8000	4.5000	4.6300	-2.218%	28,782	-23.758%
2025-05-21	4.8200	5.1900	4.5002	4.7350	-5.958%	35,383	-25.449%
2025-05-20	4.9800	5.2584	4.9500	5.0350	-0.886%	26,792	-29.891%
2025-05-19	5.1400	5.3500	5.0000	5.0800	-1.167%	13,984	-30.512%
2025-05-16	4.9800	5.4200	4.9800	5.1400	+2.187%	51,139	-31.323%
2025-05-15	4.7000	5.5000	4.5900	5.0300	+7.021%	117,196	-29.821%
2025-05-14	5.3300	5.3800	4.7000	4.7000	-6.188%	22,740	-24.894%
2025-05-13	5.4000	5.6845	5.0100	5.0100	-12.105%	34,596	-29.541%
2025-05-12	5.7000	5.8800	5.1011	5.7000	-12.577%	106,574	-38.070%
2025-05-09	6.5800	6.7725	6.3900	6.5200	-2.395%	73,375	-45.859%
2025-05-08	6.3900	6.8999	6.3900	6.6800	+2.769%	37,216	-47.156%
2025-05-07	6.3800	6.8000	6.3800	6.5000	+0.775%	43,812	-45.692%
2025-05-06	6.4800	6.6550	6.3300	6.4500	-2.421%	24,578	-45.271%
2025-05-05	6.6800	6.9451	6.5100	6.6100	-3.079%	25,088	-46.596%
2025-05-02	6.3300	7.1500	6.1271	6.8200	+6.231%	95,427	-48.240%
2025-05-01	6.1700	6.7500	6.1300	6.4200	+3.716%	84,633	-45.016%
2025-04-30	6.3300	6.3920	6.0600	6.1900	-2.520%	47,051	-42.973%
2025-04-29	6.7000	7.1800	6.3500	6.3500	-6.618%	137,802	-44.409%
2025-04-28	7.0500	7.0500	6.5000	6.8000	-3.546%	118,141	-48.088%
2025-04-25	7.0300	7.9800	6.7500	7.0500	+0.284%	220,295	-49.929%
2025-04-24	6.5500	8.4400	6.1000	7.0300	+4.148%	454,787	-49.787%
2025-04-23	6.9650	7.9700	6.5700	6.7500	-7.913%	333,065	-47.704%
2025-04-22	6.4200	11.4900	6.4200	7.3300	+22.167%	2,391,261	-51.842%
2025-04-21	9.4000	9.4000	6.0000	6.0000	-36.842%	250,161	-41.167%
2025-04-17	10.0000	11.2500	7.0000	9.5000	-35.811%	396,792	-62.842%
2025-04-16	15.9000	16.0500	14.3000	14.8000	-18.006%	172,004	-76.149%
2025-04-15	16.4500	18.6000	15.0000	18.0500	+8.735%	317,289	-80.443%
2025-04-14	18.4000	20.0000	15.0000	16.6000	+0.912%	187,853	-78.735%
2025-04-11	17.5000	20.7000	14.0500	16.4500	-7.843%	346,191	-78.541%
2025-04-10	24.0500	26.0000	17.5500	17.8500	-33.396%	404,581	-80.224%
2025-04-09	106.7000	114.9500	23.7500	26.8000	-98.093%	791,216	-86.828%
2025-04-08	275.0000	2,220.0000	255.6000	1,405.0000	+409.519%	18,797	-99.749%
2025-04-07	297.4000	316.5000	248.6000	275.7500	-11.774%	211	-98.720%
2025-04-04	370.0000	387.8000	295.5000	312.5500	-15.378%	172	-98.871%
2025-04-03	369.5000	404.9995	355.0000	369.3500	-8.802%	64	-99.044%
2025-04-02	535.0000	535.0000	341.5000	405.0000	-32.500%	621	-99.128%
2025-04-01	600.0000	627.3500	570.0500	600.0000	-1.639%	42	-99.412%
2025-03-31	665.0000	677.3500	605.0000	610.0000	-11.273%	162	-99.421%
2025-03-28	645.0000	725.0000	645.0000	687.5000	+1.103%	83	-99.487%
2025-03-27	730.0000	1,045.0000	612.4000	680.0000	-6.849%	753	-99.481%
2025-03-26	674.6000	745.0000	660.0000	730.0000	+6.562%	75	-99.516%
2025-03-25	710.0000	730.0000	595.0000	685.0500	-4.196%	134	-99.485%
2025-03-24	805.0000	805.5000	660.0000	715.0500	-11.174%	157	-99.506%
2025-03-21	820.0000	830.0000	785.0000	805.0000	-3.627%	20	-99.561%
2025-03-20	980.0000	980.0000	835.3000	835.3000	-14.328%	119	-99.577%
2025-03-19	1,110.0000	1,150.0000	975.0000	975.0000	-11.364%	73	-99.638%
2025-03-18	1,150.0000	1,190.0000	1,100.0000	1,100.0000	-2.222%	140	-99.679%
2025-03-17	1,100.0000	1,215.0000	1,050.0000	1,125.0000	+2.273%	65	-99.686%
2025-03-14	1,025.1000	1,175.0000	1,025.0000	1,100.0000	+8.374%	73	-99.679%
2025-03-13	1,115.0000	1,145.7500	1,015.0000	1,015.0000	-30.241%	167	-99.652%
2025-03-12	1,550.0000	1,700.0000	1,356.2500	1,455.0000	-8.202%	187	-99.757%
2025-03-11	1,630.0000	1,800.0000	1,500.0000	1,585.0000	-3.354%	25	-99.777%
2025-03-10	1,825.0000	1,850.6000	1,640.0000	1,640.0000	-12.547%	82	-99.785%
2025-03-07	1,795.0000	1,925.0000	1,670.0000	1,875.3000	+0.552%	193	-99.812%
2025-03-06	2,030.0000	2,150.0000	1,815.0000	1,865.0000	-14.830%	84	-99.811%
2025-03-05	2,145.0000	2,189.7500	2,050.0000	2,189.7500	+0.217%	14	-99.839%
2025-03-04	2,050.0000	2,400.0000	1,802.0000	2,185.0000	-2.237%	160	-99.838%
2025-03-03	2,515.0000	2,515.0000	2,125.0000	2,235.0000	-20.745%	85	-99.842%
2025-02-28	2,610.0000	2,820.0000	2,420.0000	2,820.0000	+0.535%	76	-99.875%
2025-02-27	2,605.0000	3,250.0000	2,600.0000	2,805.0000	-6.811%	447	-99.874%
2025-02-26	2,440.0000	3,285.0000	2,100.0000	3,010.0000	+14.015%	1,795	-99.883%
2025-02-25	4,025.0000	4,849.9500	2,075.0000	2,640.0000	+47.622%	76,493	-99.866%
2025-02-24	1,642.5000	1,819.9500	1,642.5000	1,788.3500	+1.611%	175	-99.803%
2025-02-21	1,800.0000	1,800.0000	1,644.1500	1,760.0000	-1.657%	20	-99.799%
2025-02-20	1,760.0000	1,800.0000	1,675.0000	1,789.6500	+6.170%	12	-99.803%
2025-02-19	1,690.0000	1,778.1500	1,665.0000	1,685.6500	+0.847%	17	-99.791%
2025-02-18	1,778.7500	1,830.5500	1,671.5000	1,671.5000	-9.158%	20	-99.789%
2025-02-14	1,775.0000	1,949.5000	1,775.0000	1,840.0000	+4.843%	48	-99.808%
2025-02-13	1,745.0000	2,104.9500	1,625.0000	1,755.0000	+4.154%	162	-99.799%
2025-02-12	1,625.0000	1,749.9500	1,620.0000	1,685.0000	+6.511%	61	-99.791%
2025-02-11	1,625.0000	1,625.0000	1,575.0000	1,582.0000	-2.760%	10	-99.777%
2025-02-10	1,640.0000	1,729.6000	1,560.0000	1,626.9000	-1.994%	55	-99.783%
2025-02-07	1,640.0000	1,674.9500	1,605.5500	1,660.0000	+0.912%	37	-99.787%
2025-02-06	1,680.0000	1,695.0000	1,645.0000	1,645.0000	-5.051%	8	-99.785%
2025-02-05	1,780.0000	1,875.0000	1,650.0000	1,732.5000	+1.912%	33	-99.796%
2025-02-04	1,807.4000	1,810.0000	1,655.5000	1,700.0000	-5.556%	13	-99.792%
2025-02-03	1,835.0000	1,849.9500	1,750.0000	1,800.0000	+2.854%	11	-99.804%
2025-01-31	1,735.0000	1,874.9500	1,735.0000	1,750.0500	+1.159%	29	-99.798%
2025-01-30	1,802.5000	1,840.0000	1,700.0000	1,730.0000	-6.739%	20	-99.796%
2025-01-29	1,975.0000	1,975.0000	1,670.0000	1,855.0000	-6.549%	19	-99.810%
2025-01-28	1,890.0000	2,000.0000	1,585.0000	1,985.0000	0.000%	87	-99.822%

.dark-mode .n98vQx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n98vQx{ color: #333333; background-color: white; border: 2px solid #333333; }FMTOFemto Technologies Inc. Common Stockstock NASDAQ

FMTO
Femto Technologies Inc. Common Stock
stock NASDAQ