Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Femto Technologies Inc. (FMTO)

Compare
0.0329
-0.0028
(-7.84%)
At close: April 11 at 4:00:01 PM EDT
0.0345
+0.00
+(4.86%)
After hours: April 11 at 7:59:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.03500.04100.02800.03300.0330170,672,000
Apr 10, 20250.04800.05200.03500.03600.0360202,290,500
Apr 9, 20250.21300.23000.04800.05400.0540395,607,900
Apr 8, 20250.55004.44000.51102.81002.81009,398,600
Apr 7, 20250.59500.63300.49700.55200.5520105,300
Apr 4, 20250.74000.77600.59100.62500.625085,900
Apr 3, 20250.73900.81000.71000.73900.739032,100
Apr 2, 20251.07001.07000.68300.81000.8100310,200
Apr 1, 20251.20001.25501.14001.20001.200021,200
Mar 31, 20251.33001.35501.21001.22001.220081,000
Mar 28, 20251.29001.45001.29001.37501.375041,300
Mar 27, 20251.46002.09001.22501.36001.3600376,400
Mar 26, 20251.34901.49001.32001.46001.460037,300
Mar 25, 20251.42001.46001.19001.37001.370067,200
Mar 24, 20251.61001.61101.32001.43001.430078,400
Mar 21, 20251.64001.66001.57001.61001.610010,100
Mar 20, 20251.96001.96001.67101.67101.671059,300
Mar 19, 20252.22002.30001.95001.95001.950036,500
Mar 18, 20252.30002.38002.20002.20002.200070,000
Mar 17, 20252.20002.43002.10002.25002.250032,700
Mar 14, 20252.05002.35002.05002.20002.200036,700
Mar 13, 20252.23002.29202.03002.03002.030083,100
Mar 12, 20253.10003.40002.71302.91002.910093,300
Mar 11, 20253.26003.60003.00003.17003.170012,600
Mar 10, 20253.65003.70103.28003.28003.280041,000
Mar 7, 20253.59003.85003.34003.75103.751096,300
Mar 6, 20254.06004.30003.63003.73003.730042,100
Mar 5, 20254.29004.38004.10004.38004.38006,900
Mar 4, 20254.10004.80003.60404.37004.370080,000
Mar 3, 20255.03005.03004.25004.47004.470042,600
Feb 28, 20255.22005.64004.84005.64005.640037,800
Feb 27, 20255.21006.50005.20005.61005.6100223,400
Feb 26, 20254.88006.57004.20006.02006.0200894,200
Feb 25, 20258.05009.70004.15005.28005.280038,246,400
Feb 24, 20253.28503.64003.28503.57703.577087,600
Feb 21, 20253.60003.60003.28803.52003.52009,800
Feb 20, 20253.52003.60003.35003.57903.57906,200
Feb 19, 20253.38003.55603.33003.37103.37108,500
Feb 18, 20253.55803.66103.34303.34303.343010,200
Feb 14, 20253.55003.89903.55003.68003.680023,800
Feb 13, 20253.49004.21003.25003.51003.510081,200
Feb 12, 20253.25003.50003.24003.37003.370030,700
Feb 11, 20253.25003.25003.15003.16403.16404,800
Feb 10, 20253.28003.45903.12003.25403.254027,400
Feb 7, 20253.28003.35003.21103.32003.320018,300
Feb 6, 20253.36003.39003.29003.29003.29003,800
Feb 5, 20253.56003.75003.30003.46503.465016,600
Feb 4, 20253.61503.62003.31103.40003.40006,300
Feb 3, 20253.67003.70003.50003.60003.60005,500
Jan 31, 20253.47003.75003.47003.50003.500014,200
Jan 30, 20253.60503.68003.40003.46003.46009,800
Jan 29, 20253.95003.95003.34003.71003.71009,600
Jan 28, 20253.78004.00003.17003.97003.970043,600
Jan 27, 20254.30004.37004.05004.20004.200038,500
Jan 24, 20254.21004.21003.95003.99003.990015,900
Jan 23, 20254.32004.32004.13004.21004.210020,400
Jan 22, 20254.40004.43504.20004.30004.30009,800
Jan 21, 20254.40004.68004.32604.50004.500022,300
Jan 17, 20254.45004.51604.40004.44004.44006,600
Jan 16, 20254.37004.76504.37004.58004.580014,200
Jan 15, 20254.22004.45804.22004.39004.390013,000
Jan 14, 20254.38004.48204.14004.22004.220012,300
Jan 13, 20254.86004.87004.07904.34004.340038,600
Jan 10, 20255.15005.15004.68004.87004.870021,400
Jan 8, 20255.77005.77004.77005.00005.000089,700
Jan 7, 20257.50007.50005.74006.21006.2100103,600
Jan 6, 20258.82009.43007.15007.41007.4100509,500
Jan 3, 20258.04008.77007.94307.94307.9430149,800
Jan 2, 20258.48008.48007.58007.88007.880063,200
Dec 31, 20247.92008.15007.90007.95007.95007,000
Dec 30, 20247.72008.00007.60008.00008.00008,100
Dec 27, 20247.81008.14007.18007.77007.77006,800
Dec 26, 20247.99008.30007.99008.30008.30005,500
Dec 24, 20247.84008.49007.80008.49008.49002,000
Dec 23, 20247.50007.92007.50007.81007.81001,200
Dec 20, 20247.90007.97407.74007.90007.90003,200
Dec 19, 20247.77008.00007.20307.98007.980015,700
Dec 18, 20248.01008.01008.00008.00008.00003,000
Dec 17, 20248.06008.11008.06008.07008.07001,500
Dec 16, 20248.09008.09008.04508.06408.06401,300
Dec 13, 20248.25008.42608.02208.02208.02203,200
Dec 12, 20248.05008.64007.87608.30008.300016,400
Dec 11, 20248.00008.18508.00008.05008.05001,500
Dec 10, 20248.00008.00007.95008.00008.00001,300
Dec 9, 20247.90008.08007.90008.08008.08005,700
Dec 6, 20248.20008.20008.03008.03008.03001,000
Dec 5, 20248.00008.02008.00008.02008.0200700
Dec 4, 20248.05008.05008.00008.00008.00002,600
Dec 3, 20248.10008.10008.00708.05008.05001,400
Dec 2, 20248.00008.01008.00008.00008.00001,300
Nov 29, 20248.00008.09707.80008.07508.07502,200
Nov 27, 20248.00008.00008.00008.00008.0000600
Nov 26, 20248.13008.22008.13008.22008.22001,800
Nov 25, 20248.12508.12508.00008.01008.01001,700
Nov 22, 20248.12508.12507.70008.00008.000019,300
Nov 21, 20248.00008.12508.00008.00008.00001,700
Nov 20, 20248.01008.19708.00008.19708.19704,000
Nov 19, 20248.05008.05008.01508.01508.01501,600
Nov 18, 20248.03008.28008.02908.05008.050011,300
Nov 15, 20248.00008.15008.00008.04008.04003,400
Nov 14, 20248.01008.15007.80008.00008.000021,200
Nov 13, 20248.03108.24008.00008.00008.000021,400
Nov 12, 20248.00008.30008.00008.20008.200010,000
Nov 11, 20248.02008.26308.00008.00008.00006,700
Nov 8, 20248.03008.03008.00008.03008.03001,300
Nov 7, 20248.15008.16008.07008.07008.07003,800
Nov 6, 20248.05008.30008.01008.10508.105010,800
Nov 5, 20248.13008.27008.01008.15808.158026,200
Nov 4, 20248.04008.04008.01708.01708.0170600
Nov 1, 20248.00008.48008.00008.12008.120019,700
Oct 31, 20247.90008.10007.90008.05008.05005,300
Oct 30, 20248.01008.10007.90508.00008.000023,600
Oct 29, 20247.99008.10507.90508.00008.000017,800
Oct 28, 20248.00008.21007.99008.16008.160013,000
Oct 25, 20247.82008.16007.82008.16008.16002,700
Oct 24, 20248.00008.20608.00008.02108.02107,300
Oct 23, 20247.97008.12907.97008.01008.010010,100
Oct 22, 20248.10008.15008.00008.08508.08504,100
Oct 21, 20248.00008.18407.99008.10008.100013,000
Oct 18, 20248.04508.09008.04508.05008.05003,400
Oct 17, 20247.87008.09907.81508.00008.00009,000
Oct 16, 20248.00008.10008.00008.07008.07003,400
Oct 15, 20248.00008.02008.00008.00008.000019,600
Oct 14, 20248.21008.21008.01108.03108.03102,400
Oct 11, 20248.06808.06808.00008.00008.00001,200
Oct 10, 20248.00008.26008.00008.00008.00004,300
Oct 9, 20248.00008.44008.00008.00008.000011,400
Oct 8, 20248.11508.11507.90008.02008.02009,100
Oct 7, 20248.00008.05407.97008.00008.000028,000
Oct 4, 20248.03008.14007.98008.02008.020024,000
Oct 3, 20248.01008.13007.91508.04008.040092,200
Oct 2, 20248.00008.13007.98508.13008.130014,900
Oct 1, 20247.91008.13007.90008.01008.010023,100
Sep 30, 20248.05008.10008.00008.01408.014015,600
Sep 27, 20248.05008.10008.00008.05008.050031,600
Sep 26, 20248.01008.05508.00008.05008.050014,900
Sep 25, 20248.09908.10008.05008.07008.07002,300
Sep 24, 20247.94008.05007.94008.02008.02007,800
Sep 23, 20247.93008.06007.93008.00008.000052,900
Sep 20, 20248.05508.21007.99008.00008.000044,400
Sep 19, 20248.27008.27007.85008.03008.030059,400
Sep 18, 20248.24608.36008.11008.11508.115038,900
Sep 17, 20248.11008.42008.11008.22008.220096,600
Sep 16, 20248.18008.31708.03008.04008.040014,900
Sep 13, 20248.20008.40908.14008.21008.210022,800
Sep 12, 20248.22008.39008.10008.23008.230013,300
Sep 11, 20248.11008.36008.07008.35008.350019,300
Sep 10, 20248.25008.34108.15008.20008.20009,100
Sep 9, 20248.14008.38008.01008.25008.250028,000
Sep 6, 20248.12008.49008.10008.19008.190022,800
Sep 5, 20248.17008.35008.06508.12008.120029,100
Sep 4, 20248.49008.75008.00008.15008.150068,300
Sep 3, 20248.98008.98008.32008.50008.5000149,400
Aug 30, 20248.36008.69008.21008.54008.540058,700
Aug 29, 20248.59008.80008.00008.30008.300057,400
Aug 28, 20248.13008.94008.13008.47508.4750114,900
Aug 27, 20248.30008.57008.06008.18008.180061,800
Aug 26, 2024 1:17 Stock Splits
Aug 26, 20248.93008.95007.84008.33008.3300178,600
Aug 23, 20248.53409.18008.41509.04409.044086,582
Aug 22, 20248.78908.97608.22808.67008.670048,794
Aug 21, 20249.18009.38408.50008.77208.772027,853
Aug 20, 20248.56809.21408.27908.97608.976021,794
Aug 19, 20248.60209.01007.83708.75508.755072,871
Aug 16, 20249.01009.18008.60208.78908.789015,606
Aug 15, 20248.55109.35008.55109.28209.28207,024
Aug 14, 20248.92509.38408.58508.89108.891017,829
Aug 13, 20249.23109.24808.34708.94208.942020,300
Aug 12, 20248.41509.24808.04109.24809.248016,247
Aug 9, 20248.50009.09508.16008.50008.500010,082
Aug 8, 20248.67008.70408.16008.31308.31305,218
Aug 7, 20248.84009.24808.41508.41508.41505,082
Aug 6, 20248.00708.58507.99008.50008.50003,935
Aug 5, 20248.84009.18007.99008.14308.143025,706
Aug 2, 20249.792010.03009.52009.52009.52009,135
Aug 1, 202410.353010.79509.53709.63909.639012,429
Jul 31, 202410.064010.88009.775010.455010.455033,000
Jul 30, 202410.727010.72709.707010.285010.28504,176
Jul 29, 202410.268010.540010.047010.336010.33603,500
Jul 26, 202410.200010.880010.030010.540010.54007,641
Jul 25, 202410.030010.48909.75809.92809.92803,953
Jul 24, 202410.353010.540010.200010.489010.48905,059
Jul 23, 20249.452010.54009.452010.370010.370012,553
Jul 22, 20249.860010.04709.23109.82609.82603,224
Jul 19, 202410.030010.40409.69009.82609.826010,918
Jul 18, 202411.101011.10109.911010.183010.183013,271
Jul 17, 202411.050011.560010.540011.101011.101019,024
Jul 16, 202410.370011.220010.370011.016011.016011,912
Jul 15, 202410.506010.710010.234010.659010.65909,494
Jul 12, 202410.710010.880010.336010.506010.506012,176
Jul 11, 202410.421010.84609.860010.812010.812012,865
Jul 10, 20249.894010.69309.894010.421010.421016,159
Jul 9, 202410.370010.52309.860010.081010.081012,982
Jul 8, 202410.676010.880010.387010.506010.50608,959
Jul 5, 202410.880010.948010.370010.489010.489014,729
Jul 3, 202410.693010.846010.285010.574010.57407,235
Jul 2, 202410.540010.642010.217010.268010.26807,635
Jul 1, 202410.863010.863010.285010.710010.71009,571
Jun 28, 202410.948011.135010.455010.574010.574020,512
Jun 27, 202410.914011.050010.472010.965010.965012,147
Jun 26, 202410.829011.220010.540010.914010.914019,694
Jun 25, 202412.070012.070010.897011.101011.101025,829
Jun 24, 202411.577012.036011.492011.662011.66206,118
Jun 21, 202411.832011.917011.441011.611011.61107,571
Jun 20, 202411.628012.750011.594011.832011.832022,153
Jun 18, 202412.172012.172011.594011.934011.934013,229
Jun 17, 202412.308012.393011.560011.849011.849021,194
Jun 14, 202411.815012.767011.730012.019012.019035,894
Jun 13, 202411.832012.087011.577011.883011.88307,612
Jun 12, 202411.849012.920011.441011.900011.900023,165
Jun 11, 202411.900012.240011.407012.104012.104029,253
Jun 10, 202412.240012.240011.390012.138012.138017,376
Jun 7, 202412.750012.920011.764012.172012.172040,712
Jun 6, 202413.158013.855012.563012.563012.563055,024
Jun 5, 202412.070013.073011.730012.920012.920040,312
Jun 4, 202412.410012.597011.441012.070012.070044,482
Jun 3, 202412.920013.430012.240012.240012.240062,676
May 31, 202413.430013.600012.223013.175013.175038,065
May 30, 202413.430014.450013.175013.651013.651036,959
May 29, 202414.620014.790013.090013.668013.6680102,118
May 28, 202415.810016.660015.266015.470015.470056,076
May 24, 202417.000017.340014.790015.045015.0450112,576
May 23, 202419.040019.210016.524017.170017.1700131,929
May 22, 202422.610023.630019.550019.720019.7200207,988
May 21, 202421.250024.990019.210021.250021.2500322,259
May 20, 202419.040025.500018.870020.230020.2300439,806
May 17, 202422.270024.480017.170018.887018.8870478,576
May 16, 202418.360025.840017.510024.650024.6500665,553
May 15, 202422.100022.440016.660016.660016.6600450,329
May 14, 202416.660019.210016.235018.530018.5300333,924
May 13, 202415.351016.320014.705016.133016.133061,806
May 10, 202416.694016.830014.416014.790014.790043,900
May 9, 202415.810017.340015.657016.167016.167085,482
May 8, 202415.385017.510014.960015.929015.9290108,400
May 7, 202414.960016.133014.807015.640015.640040,312
May 6, 202415.640015.810014.790015.147015.147034,194
May 3, 202415.640016.575015.266015.640015.640045,853
May 2, 202415.232016.269015.011015.708015.708044,841
May 1, 202416.184016.371014.807015.147015.147075,124
Apr 30, 202414.790017.510014.620016.490016.4900202,859
Apr 29, 202415.300015.912014.280015.300015.300039,976
Apr 26, 202415.385016.830014.977015.640015.640067,394
Apr 25, 202415.300015.963014.960015.963015.963049,953
Apr 24, 202416.048016.286015.147016.116016.116056,159
Apr 23, 202415.810017.510015.130016.490016.4900133,312
Apr 22, 202413.957015.980013.940015.470015.470063,576
Apr 19, 202417.340017.680014.620014.960014.9600110,659
Apr 18, 202416.881018.190016.320017.340017.3400149,676
Apr 17, 202414.280020.655014.110019.210019.2100503,400
Apr 16, 202414.348015.113012.665014.909014.9090201,171
Apr 15, 202412.529014.263011.067013.090013.0900234,388
Apr 12, 202415.011015.011012.325012.750012.7500136,388

Related Tickers

WCT Wellchange Holdings Company Limited
0.2670
-4.64%
 
CXAI CXApp Inc.
1.1000
+5.77%
 
SGN Signing Day Sports, Inc.
0.8050
-9.55%
 
NXPL NextPlat Corp
0.6159
-8.36%
 
ATHR Aether Holdings, Inc. Common Stock
5.50
-4.35%
 
TGL Treasure Global Inc.
1.9800
+1.02%
 
CNTM ConnectM Technology Solutions, Inc.
0.7100
+1.43%
 
WRD WeRide Inc.
9.95
+1.43%
 
FRGT Freight Technologies, Inc.
1.1500
+22.47%
 
SOUN SoundHound AI, Inc.
8.28
+0.98%