Femto Technologies Inc. - Common Stock (FMTO)
4.1900
-0.1800 (-4.12%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.10 | 4.80 | 3.60 | 4.37 | 79,990 | 4.37 |
| 3/03/2025 | 5.03 | 5.03 | 4.25 | 4.47 | 40,774 | 4.47 |
| 2/28/2025 | 5.22 | 5.64 | 4.84 | 5.64 | 37,810 | 5.64 |
| 2/27/2025 | 5.21 | 6.50 | 5.20 | 5.61 | 222,432 | 5.61 |
| 2/26/2025 | 4.88 | 6.57 | 4.20 | 6.02 | 894,214 | 6.02 |
| 2/25/2025 | 8.05 | 9.70 | 4.15 | 5.28 | 38,227,324 | 5.28 |
| 2/24/2025 | 3.29 | 3.64 | 3.29 | 3.58 | 6,052 | 3.58 |
| 2/21/2025 | 3.60 | 3.60 | 3.29 | 3.52 | 9,798 | 3.52 |
| 2/20/2025 | 3.52 | 3.60 | 3.35 | 3.58 | 6,217 | 3.58 |
| 2/19/2025 | 3.38 | 3.56 | 3.33 | 3.37 | 8,546 | 3.37 |
| 2/18/2025 | 3.56 | 3.66 | 3.34 | 3.34 | 9,683 | 3.34 |
| 2/14/2025 | 3.55 | 3.90 | 3.55 | 3.68 | 23,825 | 3.68 |
| 2/13/2025 | 3.49 | 4.21 | 3.25 | 3.51 | 80,187 | 3.51 |
| 2/12/2025 | 3.25 | 3.50 | 3.24 | 3.37 | 30,720 | 3.37 |
| 2/11/2025 | 3.25 | 3.25 | 3.15 | 3.16 | 3,436 | 3.16 |
| 2/10/2025 | 3.28 | 3.46 | 3.12 | 3.25 | 27,384 | 3.25 |
| 2/07/2025 | 3.28 | 3.35 | 3.21 | 3.32 | 18,346 | 3.32 |
| 2/06/2025 | 3.36 | 3.39 | 3.29 | 3.29 | 3,770 | 3.29 |
| 2/05/2025 | 3.56 | 3.75 | 3.30 | 3.46 | 16,585 | 3.46 |
| 2/04/2025 | 3.61 | 3.62 | 3.31 | 3.40 | 6,271 | 3.40 |
| 2/03/2025 | 3.67 | 3.70 | 3.50 | 3.60 | 5,487 | 3.60 |
| 1/31/2025 | 3.47 | 3.75 | 3.47 | 3.50 | 14,619 | 3.50 |
| 1/30/2025 | 3.61 | 3.68 | 3.40 | 3.46 | 9,827 | 3.46 |
| 1/29/2025 | 3.95 | 3.95 | 3.34 | 3.71 | 9,555 | 3.71 |
| 1/28/2025 | 3.78 | 4.00 | 3.17 | 3.97 | 43,579 | 3.97 |