Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Femto Technologies Inc. - Common Stock (NQ:FMTO)

4.020 -0.090 (-2.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2025 4.090 4.250 4.020 4.020 19,064 -0.09(-2.19%)
Jun 02, 2025 4.120 4.170 3.850 4.110 14,662 -0.01(-0.24%)
May 30, 2025 4.210 4.240 4.100 4.120 6,218 -0.04(-0.96%)
May 29, 2025 4.270 4.412 4.130 4.160 13,734 -0.11(-2.58%)
May 28, 2025 4.380 4.651 4.250 4.270 12,218 -0.14(-3.06%)
May 27, 2025 4.270 4.478 4.250 4.405 20,097 +0.04(+1.03%)
May 23, 2025 4.500 4.700 4.350 4.360 21,851 -0.27(-5.83%)
May 22, 2025 4.570 4.800 4.500 4.630 28,770 -0.11(-2.22%)
May 21, 2025 4.820 5.190 4.500 4.735 35,285 -0.30(-5.96%)
May 20, 2025 4.980 5.258 4.950 5.035 26,209 -0.04(-0.89%)
May 19, 2025 5.140 5.350 5.000 5.080 13,950 -0.06(-1.17%)
May 16, 2025 4.980 5.420 4.980 5.140 51,139 +0.11(+2.19%)
May 15, 2025 4.700 5.500 4.590 5.030 117,166 +0.33(+7.02%)
May 14, 2025 5.330 5.380 4.700 4.700 22,713 -0.31(-6.19%)
May 13, 2025 5.400 5.684 5.010 5.010 34,555 -0.69(-12.11%)
May 12, 2025 5.700 5.880 5.101 5.700 106,219 -0.82(-12.58%)
May 09, 2025 6.580 6.772 6.390 6.520 73,375 -0.16(-2.40%)
May 08, 2025 6.390 6.900 6.390 6.680 37,178 +0.18(+2.77%)
May 07, 2025 6.380 6.800 6.380 6.500 43,648 +0.05(+0.78%)
May 06, 2025 6.480 6.655 6.330 6.450 24,576 -0.16(-2.42%)
May 05, 2025 6.680 6.945 6.510 6.610 25,045 -0.21(-3.08%)
May 02, 2025 6.330 7.150 6.127 6.820 95,427 +0.40(+6.23%)
May 01, 2025 6.170 6.750 6.130 6.420 84,508 +0.23(+3.72%)
Apr 30, 2025 6.330 6.392 6.060 6.190 45,543 -0.16(-2.52%)
Apr 29, 2025 6.700 7.180 6.350 6.350 137,216 -0.45(-6.62%)
Apr 28, 2025 7.050 7.050 6.500 6.800 115,870 -0.25(-3.55%)
Apr 25, 2025 7.030 7.980 6.750 7.050 220,295 +0.02(+0.28%)
Apr 24, 2025 6.550 8.440 6.100 7.030 453,578 +0.28(+4.15%)
Apr 23, 2025 6.970 7.970 6.570 6.750 332,634 -0.58(-7.91%)
Apr 22, 2025 6.420 11.49 6.420 7.330 2,387,235 +1.33(+22.17%)
Apr 21, 2025 9.400 9.400 6.000 6.000 248,277 -3.50(-36.84%)
Apr 17, 2025 10.00 11.25 7.000 9.500 396,792 -5.30(-35.81%)
Apr 16, 2025 15.00 16.05 14.30 14.80 165,462 -3.25(-18.01%)
Apr 15, 2025 16.45 18.60 15.00 18.05 313,617 +1.45(+8.73%)
Apr 14, 2025 18.40 20.00 15.00 16.60 184,923 +0.15(+0.91%)
Apr 11, 2025 17.50 20.70 14.05 16.45 346,191 -1.40(-7.84%)
Apr 10, 2025 24.05 26.00 17.55 17.85 400,192 -8.95(-33.40%)
Apr 09, 2025 106.70 114.95 23.75 26.80 781,546 -1378.20(-98.09%)
Apr 08, 2025 275.00 2220 255.60 1405 18,267 +1129.25(+409.52%)
Apr 07, 2025 297.40 316.50 248.60 275.75 208 -59.25(-17.69%)
Apr 04, 2025 370.00 387.80 295.50 335.00 171 -34.35(-9.30%)
Apr 03, 2025 369.50 405.00 355.00 369.35 64 -35.65(-8.80%)
Apr 02, 2025 535.00 535.00 341.50 405.00 620 -195.00(-32.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.