Dark

FMTOF
FEMTO TECHNOLOGIES INC
stock OTC

Inactive

Jul 28, 2026

0.4331USD-2.014%(-0.0089)100

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.433100	0.433100	0.433100	0.433100	-2.014%	100	0.000%
2026-07-16	0.472790	0.472790	0.442000	0.442000	-0.068%	1,279	-2.014%
2026-07-15	0.442300	0.442300	0.442300	0.442300	-9.405%	324	-2.080%
2026-07-09	0.488217	0.488217	0.488217	0.488217	-0.688%	156	-11.289%
2026-07-08	0.491600	0.491600	0.491600	0.491600	-3.608%	133	-11.900%
2026-07-07	0.548450	0.548450	0.510000	0.510000	-35.443%	15,824	-15.078%
2026-06-30	0.790000	0.790000	0.790000	0.790000	+8.293%	185	-45.177%
2026-06-29	0.729500	0.729500	0.729500	0.729500	+20.122%	2,100	-40.631%
2026-06-18	0.610000	0.610000	0.607300	0.607300	-0.443%	1,377	-28.684%
2026-06-15	0.607300	0.610000	0.607300	0.610000	-9.616%	492	-29.000%
2026-06-08	0.674900	0.674900	0.674900	0.674900	-23.412%	202	-35.828%
2026-06-02	0.881205	0.881205	0.881205	0.881205	+29.589%	386	-50.851%
2026-06-01	0.680000	0.680000	0.680000	0.680000	0.000%	1,458	-36.309%
2026-05-19	0.800000	0.838400	0.680000	0.680000	-24.444%	19,244	-36.309%
2026-05-18	1.050000	1.050000	0.800000	0.900000	-14.286%	1,152	-51.878%
2026-05-15	0.720000	1.260000	0.690000	1.050000	+56.716%	10,739	-58.752%
2026-05-01	0.598000	0.670000	0.598000	0.670000	+2.761%	2,615	-35.358%
2026-04-30	0.652000	0.652000	0.652000	0.652000	+18.545%	241	-33.574%
2026-04-28	0.550000	0.550000	0.550000	0.550000	-18.519%	1,991	-21.255%
2026-04-27	0.675000	0.675000	0.675000	0.675000	-0.574%	396	-35.837%
2026-04-23	0.678900	0.678900	0.678900	0.678900	-7.000%	253	-36.206%
2026-04-22	0.730000	0.730000	0.730000	0.730000	+32.727%	182	-40.671%
2026-04-21	0.550000	0.550000	0.550000	0.550000	0.000%	438	-21.255%
2026-04-16	0.550000	0.550000	0.550000	0.550000	0.000%	1,047	-21.255%
2026-04-15	0.550000	0.550000	0.550000	0.550000	-24.533%	419	-21.255%
2026-04-08	0.550000	0.728800	0.550000	0.728800	+4.114%	537	-40.574%
2026-04-06	0.626200	0.700000	0.626200	0.700000	+12.000%	1,385	-38.129%
2026-04-01	0.625000	0.625000	0.625000	0.625000	+13.636%	961	-30.704%
2026-03-31	0.550000	0.550000	0.550000	0.550000	-21.429%	321	-21.255%
2026-03-25	0.700000	0.700000	0.700000	0.700000	+27.273%	239	-38.129%
2026-03-18	0.550000	0.550000	0.550000	0.550000	-21.429%	271	-21.255%
2026-03-17	0.990000	0.990000	0.700000	0.700000	-15.663%	208	-38.129%
2026-03-13	0.529700	0.990000	0.529700	0.830000	+56.692%	20,649	-47.819%
2026-03-09	0.495000	0.529700	0.495000	0.529700	+11.516%	1,270	-18.237%
2026-03-04	0.500000	0.500000	0.475000	0.475000	-5.000%	319	-8.821%
2026-03-03	0.505000	0.505000	0.500000	0.500000	0.000%	368	-13.380%
2026-03-02	0.500000	0.500000	0.500000	0.500000	-15.254%	2,823	-13.380%
2026-02-27	0.555500	0.590000	0.555500	0.590000	+7.273%	399	-26.593%
2026-02-26	0.526000	0.550000	0.526000	0.550000	+71.714%	697	-21.255%
2026-02-24	0.320300	0.320300	0.320300	0.320300	-41.764%	1,022	+35.217%
2026-02-18	0.519900	0.550000	0.519900	0.550000	-0.181%	1,126	-21.255%
2026-02-17	0.610000	0.610000	0.520000	0.551000	+29.252%	1,910	-21.397%
2026-02-12	0.466300	0.466300	0.426300	0.426300	-16.412%	669	+1.595%
2026-02-10	0.510000	0.510000	0.510000	0.510000	+103.593%	2,296	-15.078%
2026-02-06	0.380250	0.478860	0.250500	0.250500	-41.785%	480	+72.894%
2026-02-05	0.300600	0.430300	0.300600	0.430300	-21.764%	561	+0.651%
2026-02-03	0.550100	0.550100	0.539100	0.550000	-0.018%	1,805	-21.255%
2026-02-02	0.550100	0.550100	0.550100	0.550100	0.000%	642	-21.269%
2026-01-30	0.370000	0.550100	0.370000	0.550100	+7.884%	3,336	-21.269%
2026-01-27	0.509900	0.509900	0.509900	0.509900	+48.399%	837	-15.062%
2026-01-22	0.509900	0.509900	0.343600	0.343600	+7.375%	332	+26.048%
2026-01-21	0.320000	0.320000	0.320000	0.320000	-4.077%	129	+35.344%
2026-01-14	0.333100	0.518400	0.333100	0.333600	+0.150%	1,184	+29.826%
2026-01-12	0.333100	0.333100	0.333100	0.333100	-32.775%	573	+30.021%
2026-01-09	0.518500	0.518500	0.495500	0.495500	+48.754%	1,396	-12.593%
2026-01-05	0.333100	0.333100	0.333100	0.333100	-2.029%	636	+30.021%
2025-12-31	0.343600	0.360000	0.330000	0.340000	+3.030%	2,355	+27.382%
2025-12-30	0.310000	0.460500	0.310000	0.330000	-1.522%	6,479	+31.242%
2025-12-29	0.330000	0.343600	0.330000	0.335100	+8.097%	995	+29.245%
2025-12-26	0.310000	0.310000	0.310000	0.310000	0.000%	963	+39.710%
2025-12-24	0.510000	0.519900	0.310000	0.310000	-13.889%	1,727	+39.710%
2025-12-18	0.355425	0.437500	0.300000	0.360000	+43.827%	3,812	+20.306%
2025-12-17	0.250300	0.250300	0.250300	0.250300	-53.648%	468	+73.032%
2025-12-16	0.510000	0.540000	0.467575	0.540000	-3.571%	1,558	-19.796%
2025-12-10	0.560000	0.560000	0.560000	0.560000	0.000%	1,415	-22.661%
2025-12-09	0.560000	0.560000	0.560000	0.560000	0.000%	367	-22.661%
2025-12-08	0.560000	0.560000	0.560000	0.560000	0.000%	1,156	-22.661%
2025-12-04	0.560000	0.560000	0.560000	0.560000	0.000%	1,192	-22.661%
2025-12-03	0.560000	0.560000	0.560000	0.560000	-0.754%	562	-22.661%
2025-12-01	0.564252	0.564252	0.564252	0.564252	+12.828%	345	-23.244%
2025-11-28	0.500100	0.520100	0.500100	0.500100	-40.464%	634	-13.397%
2025-11-18	0.696700	0.840000	0.696700	0.840000	+26.649%	9,374	-48.440%
2025-11-17	0.663250	0.663250	0.663250	0.663250	+11.471%	265	-34.700%
2025-11-14	0.595000	0.595000	0.595000	0.595000	0.000%	264	-27.210%
2025-11-13	0.650000	0.650000	0.595000	0.595000	+0.847%	1,221	-27.210%
2025-11-10	0.589900	0.590000	0.558000	0.590000	+5.652%	12,538	-26.593%
2025-11-07	0.558435	0.558435	0.558435	0.558435	0.000%	560	-22.444%
2025-11-04	0.500000	0.558435	0.500000	0.558435	+11.687%	737	-22.444%
2025-11-03	0.500000	0.500000	0.500000	0.500000	0.000%	965	-13.380%
2025-10-31	0.590000	0.590000	0.500000	0.500000	-16.528%	2,478	-13.380%
2025-10-30	0.500000	0.599000	0.500000	0.599000	-12.300%	2,412	-27.696%
2025-10-28	0.649115	0.701150	0.649115	0.683010	+29.628%	2,227	-36.590%
2025-10-27	0.526900	0.526900	0.526900	0.526900	-0.303%	199	-17.802%
2025-10-24	0.390000	0.600000	0.390000	0.528500	+48.873%	16,004	-18.051%
2025-10-23	0.500000	0.500000	0.300000	0.355000	-1.389%	43,652	+22.000%
2025-10-22	0.360000	0.360000	0.360000	0.360000	-36.842%	194	+20.306%
2025-10-21	0.600000	0.710000	0.570000	0.570000	0.000%	17,173	-24.018%
2025-10-20	0.570000	0.570000	0.570000	0.570000	+5.556%	1,398	-24.018%
2025-10-17	0.480000	0.601000	0.480000	0.540000	-5.263%	576	-19.796%
2025-10-15	0.570000	0.570000	0.570000	0.570000	0.000%	5,021	-24.018%
2025-10-14	0.550000	0.570000	0.526200	0.570000	+3.636%	26,984	-24.018%
2025-10-13	0.550000	0.550000	0.530000	0.550000	-15.385%	553	-21.255%
2025-10-10	0.646100	0.652250	0.620000	0.650000	0.000%	16,756	-33.369%
2025-10-09	0.650000	0.650000	0.650000	0.650000	-7.143%	282	-33.369%
2025-10-08	0.750000	0.760000	0.700000	0.700000	-4.762%	7,532	-38.129%
2025-10-07	0.735000	0.735000	0.735000	0.735000	+18.548%	245	-41.075%
2025-10-03	0.620000	0.620000	0.620000	0.620000	-16.946%	285	-30.145%
2025-10-02	0.850000	0.870000	0.746500	0.746500	+15.539%	4,128	-41.983%
2025-10-01	0.646100	0.646100	0.646100	0.646100	0.000%	172	-32.967%
2025-09-25	0.646100	0.646100	0.646100	0.646100	-35.390%	220	-32.967%
2025-09-23	0.980000	1.000000	0.819500	1.000000	+21.951%	5,221	-56.690%
2025-09-22	0.820000	0.820000	0.820000	0.820000	+34.426%	335	-47.183%
2025-09-19	0.610000	0.610000	0.610000	0.610000	+7.206%	1,227	-29.000%
2025-09-18	0.569000	0.569000	0.569000	0.569000	-24.133%	1,010	-23.884%
2025-09-16	0.750000	0.837500	0.750000	0.750000	0.000%	8,452	-42.253%
2025-09-15	1.000000	1.000000	0.600000	0.750000	-25.000%	13,865	-42.253%
2025-09-12	1.000000	1.000000	1.000000	1.000000	+66.667%	1,872	-56.690%
2025-09-11	0.600000	0.600000	0.600000	0.600000	+20.000%	226	-27.817%
2025-09-10	0.500000	0.500000	0.500000	0.500000	0.000%	553	-13.380%
2025-09-09	0.500000	0.500000	0.500000	0.500000	0.000%	483	-13.380%
2025-09-05	0.500000	0.500000	0.500000	0.500000	0.000%	733	-13.380%
2025-09-03	0.500000	0.500000	0.500000	0.500000	0.000%	239	-13.380%
2025-09-02	0.300000	0.500000	0.300000	0.500000	0.000%	464	-13.380%
2025-08-28	0.500000	0.500000	0.500000	0.500000	-28.571%	582	-13.380%
2025-08-27	0.500000	1.000000	0.500000	0.700000	-17.647%	1,306	-38.129%
2025-08-25	0.850000	0.850000	0.850000	0.850000	0.000%	349	-49.047%
2025-08-20	0.860000	0.860000	0.850000	0.850000	+13.333%	1,444	-49.047%
2025-08-19	0.800000	1.050000	0.740000	0.750000	-25.000%	42,937	-42.253%
2025-08-18	1.250000	1.250000	0.784000	1.000000	+1.010%	4,418	-56.690%
2025-08-15	0.990000	0.990000	0.990000	0.990000	+1.434%	1,206	-56.253%
2025-08-14	1.087500	1.087500	0.976000	0.976000	-2.400%	3,598	-55.625%
2025-08-13	1.000000	1.000000	1.000000	1.000000	0.000%	3,135	-56.690%
2025-08-12	1.000000	1.270000	1.000000	1.000000	0.000%	6,628	-56.690%
2025-08-11	1.000000	1.000000	1.000000	1.000000	0.000%	387	-56.690%
2025-08-08	1.000000	1.000000	1.000000	1.000000	0.000%	309	-56.690%
2025-08-07	1.000000	1.000000	1.000000	1.000000	-19.891%	505	-56.690%
2025-08-06	1.050000	1.248300	0.699250	1.248300	-1.007%	609	-65.305%
2025-08-04	1.000000	1.310000	1.000000	1.261000	+26.100%	3,906	-65.654%
2025-08-01	1.220000	1.220000	0.983000	1.000000	-41.349%	2,663	-56.690%
2025-07-30	1.220000	1.750000	1.220000	1.705000	-2.571%	1,817	-74.598%
2025-07-29	1.475000	1.750000	1.475000	1.750000	0.000%	5,168	-75.251%
2025-07-28	1.248000	1.750000	1.248000	1.750000	+16.667%	1,098	-75.251%
2025-07-25	1.750000	1.750000	1.500000	1.500000	-14.286%	719	-71.127%
2025-07-23	1.220000	1.750000	1.220000	1.750000	0.000%	9,389	-75.251%
2025-07-22	1.250000	1.750000	1.250000	1.750000	+16.667%	364	-75.251%
2025-07-21	1.730000	1.730000	1.500000	1.500000	-1.316%	823	-71.127%
2025-07-18	1.750000	1.920000	1.500000	1.520000	-12.644%	794	-71.507%
2025-07-17	1.750000	1.750000	1.250000	1.740000	+3.571%	6,630	-75.109%
2025-07-16	1.600000	1.710000	1.400000	1.680000	+5.000%	13,801	-74.220%
2025-07-15	0.750000	1.920000	0.750000	1.600000	+60.000%	17,610	-72.931%
2025-07-14	0.750100	1.000000	0.750100	1.000000	0.000%	3,939	-56.690%
2025-07-11	1.022500	1.022500	1.000000	1.000000	-10.714%	629	-56.690%
2025-07-10	1.150000	1.150000	0.980000	1.120000	-3.448%	4,309	-61.330%
2025-07-09	1.210000	1.268000	1.020000	1.160000	-4.918%	2,407	-62.664%
2025-07-08	1.250000	1.350000	1.220000	1.220000	+0.826%	6,454	-64.500%
2025-07-07	0.744800	1.420000	0.744800	1.210000	+73.976%	13,718	-64.207%
2025-07-03	0.665000	0.695500	0.567000	0.695500	-8.475%	3,053	-37.728%
2025-07-02	0.760000	0.760000	0.665000	0.759900	0.000%	588	-43.006%
2025-07-01	0.750000	0.760000	0.720000	0.759900	-0.013%	1,433	-43.006%
2025-06-30	0.800000	0.800000	0.665000	0.760000	-6.173%	3,398	-43.013%
2025-06-27	0.850000	0.949900	0.800000	0.810000	0.000%	13,381	-46.531%
2025-06-26	0.710000	0.847000	0.710000	0.810000	+14.085%	12,135	-46.531%
2025-06-25	0.950000	0.950000	0.665000	0.710000	-23.820%	17,559	-39.000%
2025-06-24	1.200000	1.200000	0.665000	0.932000	-20.342%	42,840	-53.530%
2025-06-23	1.760000	2.160000	1.110000	1.170000	0.000%	80,588	-62.983%

.dark-mode .yg42hS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yg42hS{ color: #333333; background-color: white; border: 2px solid #333333; }FMTOFFEMTO TECHNOLOGIES INCstock OTC

FMTOF
FEMTO TECHNOLOGIES INC
stock OTC