5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
-50.42%
3 MONTH PERFORMANCE
-74.07%
6 MONTH PERFORMANCE
-99.92%
YEAR-TO-DATE PERFORMANCE
-99.96%
Femto Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.25 | 6.63 K | $10.18 K |
| 07/16/2025 | $1.60 | $1.68 (5%) | $1.71 | $1.40 | 13.80 K | $9.83 K |
| 07/15/2025 | $0.75 | $1.60 (113.33%) | $1.92 | $0.75 | 17.61 K | $9.36 K |
| 07/14/2025 | $0.75 | $1.00 (33.32%) | $1.00 | $0.75 | 3.94 K | $5.85 K |
| 07/11/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 629 | $5.85 K |
| 07/10/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $0.98 | 4.31 K | $6.56 K |
| 07/09/2025 | $1.21 | $1.16 (-4.13%) | $1.27 | $1.02 | 2.41 K | $6.79 K |
| 07/08/2025 | $1.25 | $1.22 (-2.4%) | $1.35 | $1.22 | 6.45 K | $7.14 K |
| 07/07/2025 | $0.74 | $1.21 (62.46%) | $1.42 | $0.74 | 13.67 K | $7.08 K |
| 07/03/2025 | $0.67 | $0.70 (4.59%) | $0.70 | $0.57 | 3.05 K | $4.07 K |
| 07/02/2025 | $0.76 | $0.76 (-0.01%) | $0.76 | $0.67 | 588 | $4.45 K |
| 07/01/2025 | $0.75 | $0.76 (1.32%) | $0.76 | $0.72 | 1.43 K | $4.45 K |
| 06/30/2025 | $0.80 | $0.76 (-5%) | $0.80 | $0.67 | 3.40 K | $4.45 K |
| 06/27/2025 | $0.85 | $0.81 (-4.71%) | $0.95 | $0.80 | 13.38 K | $4.74 K |
| 06/26/2025 | $0.71 | $0.81 (14.08%) | $0.85 | $0.71 | 12.13 K | $4.74 K |
| 06/25/2025 | $0.95 | $0.71 (-25.26%) | $0.95 | $0.67 | 17.52 K | $4.16 K |
| 06/24/2025 | $1.20 | $0.93 (-22.33%) | $1.20 | $0.67 | 42.82 K | $5.46 K |
| 06/23/2025 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 0 | $20.66 K |
| 06/20/2025 | $4.35 | $3.53 (-18.85%) | $4.80 | $3.50 | 137.97 K | $20.66 K |
| 06/18/2025 | $4.35 | $4.50 (3.45%) | $4.50 | $4.35 | 8.50 K | $26.34 K |
| 06/17/2025 | $4.53 | $4.45 (-1.77%) | $4.61 | $4.29 | 6.84 K | $26.05 K |
| 06/16/2025 | $4.63 | $4.45 (-3.89%) | $4.63 | $4.45 | 4.59 K | $26.05 K |
| 06/13/2025 | $4.68 | $4.61 (-1.5%) | $5.00 | $4.59 | 11.53 K | $26.98 K |
| 06/12/2025 | $4.70 | $4.89 (4.04%) | $5.19 | $4.63 | 29.83 K | $28.62 K |
| 06/11/2025 | $5.01 | $4.81 (-3.99%) | $5.22 | $4.71 | 22.85 K | $28.15 K |
| 06/10/2025 | $5.26 | $4.90 (-6.84%) | $5.47 | $4.80 | 42.30 K | $28.68 K |
| 06/09/2025 | $4.71 | $5.26 (11.68%) | $5.69 | $4.55 | 85.50 K | $30.79 K |
| 06/06/2025 | $4.49 | $4.60 (2.45%) | $4.75 | $4.38 | 22.90 K | $26.92 K |
| 06/05/2025 | $4.61 | $4.55 (-1.3%) | $4.74 | $4.36 | 20.20 K | $26.63 K |
| 06/04/2025 | $4.02 | $4.74 (17.91%) | $4.80 | $4.02 | 48.52 K | $27.74 K |
| 06/03/2025 | $4.09 | $4.02 (-1.71%) | $4.25 | $4.02 | 19.10 K | $23.53 K |
| 06/02/2025 | $4.12 | $4.11 (-0.24%) | $4.17 | $3.85 | 14.72 K | $24.06 K |
| 05/30/2025 | $4.21 | $4.12 (-2.14%) | $4.24 | $4.10 | 6.22 K | $24.11 K |
| 05/29/2025 | $4.27 | $4.16 (-2.58%) | $4.41 | $4.13 | 13.77 K | $24.35 K |
| 05/28/2025 | $4.38 | $4.27 (-2.51%) | $4.65 | $4.25 | 12.23 K | $24.99 K |
| 05/27/2025 | $4.27 | $4.41 (3.28%) | $4.48 | $4.25 | 20.10 K | $25.81 K |
| 05/23/2025 | $4.50 | $4.36 (-3.11%) | $4.70 | $4.35 | 21.85 K | $25.52 K |
| 05/22/2025 | $4.57 | $4.63 (1.31%) | $4.80 | $4.50 | 28.80 K | $27.10 K |
| 05/21/2025 | $4.82 | $4.74 (-1.66%) | $5.19 | $4.50 | 35.38 K | $27.74 K |
| 05/20/2025 | $4.98 | $5.04 (1.2%) | $5.26 | $4.95 | 26.80 K | $29.50 K |
| 05/19/2025 | $5.14 | $5.08 (-1.17%) | $5.35 | $5.00 | 13.98 K | $29.73 K |
| 05/16/2025 | $4.98 | $5.14 (3.21%) | $5.42 | $4.98 | 51.14 K | $30.08 K |
| 05/15/2025 | $4.70 | $5.03 (7.02%) | $5.50 | $4.59 | 117.20 K | $29.44 K |
| 05/14/2025 | $5.33 | $4.70 (-11.82%) | $5.38 | $4.70 | 22.74 K | $27.51 K |
| 05/13/2025 | $5.40 | $5.01 (-7.22%) | $5.68 | $5.01 | 34.60 K | $29.32 K |
| 05/12/2025 | $5.70 | $5.70 (0%) | $5.88 | $5.10 | 106.60 K | $33.36 K |
| 05/09/2025 | $6.58 | $6.52 (-0.91%) | $6.77 | $6.39 | 73.40 K | $38.16 K |
| 05/08/2025 | $6.39 | $6.68 (4.54%) | $6.90 | $6.39 | 37.22 K | $39.10 K |
| 05/07/2025 | $6.38 | $6.50 (1.88%) | $6.80 | $6.38 | 43.81 K | $38.04 K |
| 05/06/2025 | $6.48 | $6.45 (-0.46%) | $6.66 | $6.33 | 24.58 K | $37.75 K |
| 05/05/2025 | $6.68 | $6.61 (-1.05%) | $6.95 | $6.51 | 25.10 K | $38.69 K |
| 05/02/2025 | $6.33 | $6.82 (7.74%) | $7.15 | $6.13 | 95.43 K | $39.92 K |
| 05/01/2025 | $6.17 | $6.42 (4.05%) | $6.75 | $6.13 | 84.63 K | $37.58 K |
| 04/30/2025 | $6.33 | $6.19 (-2.21%) | $6.39 | $6.06 | 47.10 K | $36.23 K |
| 04/29/2025 | $6.70 | $6.35 (-5.22%) | $7.18 | $6.35 | 137.80 K | $37.17 K |
| 04/28/2025 | $7.05 | $6.80 (-3.55%) | $7.05 | $6.50 | 118.14 K | $39.80 K |
| 04/25/2025 | $7.03 | $7.05 (0.28%) | $7.98 | $6.75 | 220.30 K | $41.26 K |
| 04/24/2025 | $6.55 | $7.03 (7.33%) | $8.44 | $6.10 | 454.80 K | $41.15 K |
| 04/23/2025 | $6.97 | $6.75 (-3.16%) | $7.97 | $6.57 | 333.10 K | $39.51 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
