5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-35.98%
3 MONTH PERFORMANCE
-99.82%
YEAR-TO-DATE PERFORMANCE
-48.30%
Femto Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.21 | $4.12 (-2.14%) | $4.24 | $4.10 | 6.22 K | $2.69 M |
| 05/29/2025 | $4.27 | $4.16 (-2.58%) | $4.41 | $4.13 | 13.77 K | $2.71 M |
| 05/28/2025 | $4.38 | $4.27 (-2.51%) | $4.65 | $4.25 | 12.23 K | $2.78 M |
| 05/27/2025 | $4.27 | $4.41 (3.28%) | $4.48 | $4.25 | 20.10 K | $2.87 M |
| 05/23/2025 | $4.50 | $4.36 (-3.11%) | $4.70 | $4.35 | 21.85 K | $2.84 M |
| 05/22/2025 | $4.57 | $4.63 (1.31%) | $4.80 | $4.50 | 28.80 K | $3.02 M |
| 05/21/2025 | $4.82 | $4.74 (-1.66%) | $5.19 | $4.50 | 35.38 K | $3.09 M |
| 05/20/2025 | $4.98 | $5.04 (1.2%) | $5.26 | $4.95 | 26.80 K | $3.29 M |
| 05/19/2025 | $5.14 | $5.08 (-1.17%) | $5.35 | $5.00 | 13.98 K | $3.31 M |
| 05/16/2025 | $4.98 | $5.14 (3.21%) | $5.42 | $4.98 | 51.14 K | $3.35 M |
| 05/15/2025 | $4.70 | $5.03 (7.02%) | $5.50 | $4.59 | 117.20 K | $3.28 M |
| 05/14/2025 | $5.33 | $4.70 (-11.82%) | $5.38 | $4.70 | 22.74 K | $3.06 M |
| 05/13/2025 | $5.40 | $5.01 (-7.22%) | $5.68 | $5.01 | 34.60 K | $3.27 M |
| 05/12/2025 | $5.70 | $5.70 (0%) | $5.88 | $5.10 | 106.60 K | $3.72 M |
| 05/09/2025 | $6.58 | $6.52 (-0.91%) | $6.77 | $6.39 | 73.40 K | $4.25 M |
| 05/08/2025 | $6.39 | $6.68 (4.54%) | $6.90 | $6.39 | 37.22 K | $4.35 M |
| 05/07/2025 | $6.38 | $6.50 (1.88%) | $6.80 | $6.38 | 43.81 K | $4.24 M |
| 05/06/2025 | $6.48 | $6.45 (-0.46%) | $6.66 | $6.33 | 24.58 K | $4.20 M |
| 05/05/2025 | $6.68 | $6.61 (-1.05%) | $6.95 | $6.51 | 25.10 K | $4.31 M |
| 05/02/2025 | $6.33 | $6.82 (7.74%) | $7.15 | $6.13 | 95.43 K | $4.45 M |
| 05/01/2025 | $6.17 | $6.42 (4.05%) | $6.75 | $6.13 | 84.63 K | $4.18 M |
| 04/30/2025 | $6.33 | $6.19 (-2.21%) | $6.39 | $6.06 | 47.10 K | $4.03 M |
| 04/29/2025 | $6.70 | $6.35 (-5.22%) | $7.18 | $6.35 | 137.80 K | $4.14 M |
| 04/28/2025 | $7.05 | $6.80 (-3.55%) | $7.05 | $6.50 | 118.14 K | $4.43 M |
| 04/25/2025 | $7.03 | $7.05 (0.28%) | $7.98 | $6.75 | 220.30 K | $4.60 M |
| 04/24/2025 | $6.55 | $7.03 (7.33%) | $8.44 | $6.10 | 454.80 K | $4.58 M |
| 04/23/2025 | $6.97 | $6.75 (-3.16%) | $7.97 | $6.57 | 333.10 K | $4.40 M |
| 04/22/2025 | $6.42 | $7.32 (14.02%) | $11.47 | $6.42 | 2.37 M | $4.77 M |
| 04/21/2025 | $9.40 | $6.00 (-36.17%) | $9.40 | $6.00 | 229.00 K | $3.91 M |
| 04/17/2025 | $10.00 | $9.50 (-5%) | $11.25 | $7.00 | 396.79 K | $5.32 M |
| 04/16/2025 | $15.90 | $14.80 (-6.92%) | $16.05 | $14.30 | 172.01 K | $8.29 M |
| 04/15/2025 | $16.45 | $18.05 (9.73%) | $18.60 | $15.00 | 317.29 K | $10.11 M |
| 04/14/2025 | $18.40 | $16.60 (-9.78%) | $20.00 | $15.00 | 187.86 K | $9.29 M |
| 04/11/2025 | $17.50 | $16.45 (-6%) | $20.70 | $14.05 | 346.19 K | $9.21 M |
| 04/10/2025 | $24.05 | $17.85 (-25.78%) | $26.00 | $17.55 | 404.58 K | $9.99 M |
| 04/09/2025 | $106.70 | $26.80 (-74.88%) | $114.95 | $23.75 | 791.22 K | $15.01 M |
| 04/08/2025 | $275.00 | $1,405.00 (410.91%) | $2,220.00 | $255.60 | 18.80 K | $786.65 M |
| 04/07/2025 | $297.40 | $275.75 (-7.28%) | $316.50 | $248.60 | 211 | $154.39 M |
| 04/04/2025 | $370.00 | $312.55 (-15.53%) | $387.80 | $295.50 | 172 | $175.00 M |
| 04/03/2025 | $369.50 | $369.35 (-0.04%) | $405.00 | $355.00 | 64 | $206.80 M |
| 04/02/2025 | $535.00 | $405.00 (-24.3%) | $535.00 | $341.50 | 621 | $226.76 M |
| 04/01/2025 | $600.00 | $600.00 (0%) | $625.00 | $570.00 | 42 | $335.94 M |
| 03/31/2025 | $665.00 | $610.00 (-8.27%) | $675.00 | $605.00 | 162 | $341.54 M |
| 03/28/2025 | $645.00 | $690.00 (6.98%) | $725.00 | $645.00 | 83 | $386.33 M |
| 03/27/2025 | $730.00 | $680.00 (-6.85%) | $1,045.00 | $610.00 | 753 | $380.73 M |
| 03/26/2025 | $675.00 | $730.00 (8.15%) | $745.00 | $660.00 | 75 | $408.72 M |
| 03/25/2025 | $710.00 | $685.00 (-3.52%) | $730.00 | $595.00 | 134 | $383.53 M |
| 03/24/2025 | $805.00 | $715.00 (-11.18%) | $805.00 | $660.00 | 157 | $400.32 M |
| 03/21/2025 | $820.00 | $805.00 (-1.83%) | $830.00 | $785.00 | 20 | $450.72 M |
| 03/20/2025 | $980.00 | $835.00 (-14.8%) | $980.00 | $835.00 | 119 | $467.51 M |
| 03/19/2025 | $1,110.00 | $975.00 (-12.16%) | $1,150.00 | $975.00 | 73 | $545.90 M |
| 03/18/2025 | $1,150.00 | $1,100.00 (-4.35%) | $1,190.00 | $1,100.00 | 140 | $615.88 M |
| 03/17/2025 | $1,100.00 | $1,125.00 (2.27%) | $1,215.00 | $1,050.00 | 65 | $629.88 M |
| 03/14/2025 | $1,025.00 | $1,100.00 (7.32%) | $1,175.00 | $1,025.00 | 73 | $615.88 M |
| 03/13/2025 | $1,115.00 | $1,015.00 (-8.97%) | $1,145.00 | $1,015.00 | 167 | $568.29 M |
| 03/12/2025 | $1,550.00 | $1,455.00 (-6.13%) | $1,700.00 | $1,355.00 | 187 | $814.65 M |
| 03/11/2025 | $1,630.00 | $1,585.00 (-2.76%) | $1,800.00 | $1,500.00 | 25 | $887.43 M |
| 03/10/2025 | $1,825.00 | $1,640.00 (-10.14%) | $1,850.00 | $1,640.00 | 82 | $918.23 M |
| 03/07/2025 | $1,795.00 | $1,875.00 (4.46%) | $1,925.00 | $1,670.00 | 193 | $1.05 B |
| 03/06/2025 | $2,030.00 | $1,865.00 (-8.13%) | $2,150.00 | $1,815.00 | 84 | $1.04 B |
| 03/05/2025 | $2,145.00 | $2,190.00 (2.1%) | $2,190.00 | $2,050.00 | 14 | $1.23 B |
| 03/04/2025 | $2,050.00 | $2,185.00 (6.59%) | $2,400.00 | $1,800.00 | 160 | $1.22 B |
| 03/03/2025 | $2,515.00 | $2,235.00 (-11.13%) | $2,515.00 | $2,125.00 | 85 | $1.25 B |
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.
