Femto Technologies Inc. (FMTO) NASDAQ
3.61
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FMTO Historical Return
If you invested $1000 in Femto Technologies Inc. (FMTO) since IPO date, it would be worth $0.9 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $0.9, while $1000 invested 1 year ago would be worth $778.62. This corresponds to total returns of -99.91%, -99.91%, -22.14%, respectively, with annualized returns of -99.35%, -99.35%, -22.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FMTO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 17, 2025 | 1.75 | 1.74 | 1.74 | 1.75 | 1.25 | 6,630 |
| July 16, 2025 | 1.6 | 1.68 | 1.68 | 1.71 | 1.4 | 13,801 |
| July 15, 2025 | 0.75 | 1.6 | 1.6 | 1.92 | 0.75 | 17,610 |
| July 14, 2025 | 0.75 | 1 | 1 | 1 | 0.75 | 3,938 |
| July 11, 2025 | 1.02 | 1 | 1 | 1.02 | 1 | 629 |
| July 10, 2025 | 1.15 | 1.12 | 1.12 | 1.15 | 0.98 | 4,306 |
| July 09, 2025 | 1.21 | 1.16 | 1.16 | 1.27 | 1.02 | 2,407 |
| July 08, 2025 | 1.25 | 1.22 | 1.22 | 1.35 | 1.22 | 6,454 |
| July 07, 2025 | 0.74 | 1.21 | 1.21 | 1.42 | 0.74 | 13,668 |
| July 03, 2025 | 0.67 | 0.7 | 0.7 | 0.7 | 0.57 | 3,053 |
| July 02, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67 | 588 |
| July 01, 2025 | 0.75 | 0.76 | 0.76 | 0.76 | 0.72 | 1,433 |
| June 30, 2025 | 0.8 | 0.76 | 0.76 | 0.8 | 0.67 | 3,397 |
| June 27, 2025 | 0.85 | 0.81 | 0.81 | 0.95 | 0.8 | 13,381 |
| June 26, 2025 | 0.71 | 0.81 | 0.81 | 0.85 | 0.71 | 12,134 |
| June 25, 2025 | 0.95 | 0.71 | 0.71 | 0.95 | 0.67 | 17,521 |
| June 24, 2025 | 1.2 | 0.93 | 0.93 | 1.2 | 0.67 | 42,815 |
| June 23, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0 |
| June 20, 2025 | 4.35 | 3.53 | 3.53 | 4.8 | 3.5 | 137,974 |
| June 18, 2025 | 4.35 | 4.5 | 4.5 | 4.5 | 4.35 | 8,500 |
| June 17, 2025 | 4.53 | 4.45 | 4.45 | 4.61 | 4.29 | 6,837 |
| June 16, 2025 | 4.63 | 4.45 | 4.45 | 4.63 | 4.45 | 4,590 |
| June 13, 2025 | 4.68 | 4.61 | 4.61 | 5 | 4.59 | 11,530 |
| June 12, 2025 | 4.7 | 4.89 | 4.89 | 5.19 | 4.63 | 29,830 |
| June 11, 2025 | 5.01 | 4.81 | 4.81 | 5.22 | 4.71 | 22,846 |
| June 10, 2025 | 5.26 | 4.9 | 4.9 | 5.47 | 4.8 | 42,300 |
| June 09, 2025 | 4.71 | 5.26 | 5.26 | 5.69 | 4.55 | 85,500 |
| June 06, 2025 | 4.49 | 4.6 | 4.6 | 4.75 | 4.38 | 22,900 |
| June 05, 2025 | 4.61 | 4.55 | 4.55 | 4.74 | 4.36 | 20,200 |
| June 04, 2025 | 4.02 | 4.74 | 4.74 | 4.8 | 4.02 | 48,522 |
| June 03, 2025 | 4.09 | 4.02 | 4.02 | 4.25 | 4.02 | 19,100 |
| June 02, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 3.85 | 14,716 |
| May 30, 2025 | 4.21 | 4.12 | 4.12 | 4.24 | 4.1 | 6,218 |
| May 29, 2025 | 4.27 | 4.16 | 4.16 | 4.41 | 4.13 | 13,765 |
| May 28, 2025 | 4.38 | 4.27 | 4.27 | 4.65 | 4.25 | 12,230 |
| May 27, 2025 | 4.27 | 4.41 | 4.41 | 4.48 | 4.25 | 20,100 |
| May 23, 2025 | 4.5 | 4.36 | 4.36 | 4.7 | 4.35 | 21,851 |
| May 22, 2025 | 4.57 | 4.63 | 4.63 | 4.8 | 4.5 | 28,800 |
| May 21, 2025 | 4.82 | 4.74 | 4.74 | 5.19 | 4.5 | 35,383 |
| May 20, 2025 | 4.98 | 5.04 | 5.04 | 5.26 | 4.95 | 26,800 |
| May 19, 2025 | 5.14 | 5.08 | 5.08 | 5.35 | 5 | 13,984 |
| May 16, 2025 | 4.98 | 5.14 | 5.14 | 5.42 | 4.98 | 51,139 |
| May 15, 2025 | 4.7 | 5.03 | 5.03 | 5.5 | 4.59 | 117,196 |
| May 14, 2025 | 5.33 | 4.7 | 4.7 | 5.38 | 4.7 | 22,740 |
| May 13, 2025 | 5.4 | 5.01 | 5.01 | 5.68 | 5.01 | 34,600 |
| May 12, 2025 | 5.7 | 5.7 | 5.7 | 5.88 | 5.1 | 106,600 |
| May 09, 2025 | 6.58 | 6.52 | 6.52 | 6.77 | 6.39 | 73,400 |
| May 08, 2025 | 6.39 | 6.68 | 6.68 | 6.9 | 6.39 | 37,216 |
| May 07, 2025 | 6.38 | 6.5 | 6.5 | 6.8 | 6.38 | 43,812 |
| May 06, 2025 | 6.48 | 6.45 | 6.45 | 6.66 | 6.33 | 24,578 |
| May 05, 2025 | 6.68 | 6.61 | 6.61 | 6.95 | 6.51 | 25,100 |
| May 02, 2025 | 6.33 | 6.82 | 6.82 | 7.15 | 6.13 | 95,427 |
| May 01, 2025 | 6.17 | 6.42 | 6.42 | 6.75 | 6.13 | 84,633 |
| April 30, 2025 | 6.33 | 6.19 | 6.19 | 6.39 | 6.06 | 47,100 |
| April 29, 2025 | 6.7 | 6.35 | 6.35 | 7.18 | 6.35 | 137,802 |
| April 28, 2025 | 7.05 | 6.8 | 6.8 | 7.05 | 6.5 | 118,141 |
| April 25, 2025 | 7.03 | 7.05 | 7.05 | 7.98 | 6.75 | 220,300 |
| April 24, 2025 | 6.55 | 7.03 | 7.03 | 8.44 | 6.1 | 454,800 |
| April 23, 2025 | 6.97 | 6.75 | 6.75 | 7.97 | 6.57 | 333,100 |
| April 22, 2025 | 6.42 | 7.32 | 7.32 | 11.47 | 6.42 | 2.37M |
