Femto Technologies Inc.
FMTONASDAQBasic Materials
$3.61
+$0.00(+0.00%)
Market Cap$3102131
P/E Ratio—
52W High$5775.748
52W Low$0.665
Femto Technologies Inc. (FMTO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fmto · EOD price history · split-adj. · FMP · as of Jul 17, 2025
5-Year High5Y
$4,850.00
Feb 25, 2025
-99.9% from here
5-Year Low5Y
$0.5670
Jul 3, 2025
+535.8% from low
IPO Priceadj.
—
May 31, 2022
+0.0% since IPO
1 Year Ago
$5.26
Jun 9, 2025
-31.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FMTO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | $1.75 | $1.75 | $1.25 | $1.74 | $1.74 | 7K | -0.57% |
| Jul 16, 2025 | $1.60 | $1.71 | $1.40 | $1.68 | $1.68 | 14K | +5.00% |
| Jul 15, 2025 | $0.75 | $1.92 | $0.75 | $1.60 | $1.60 | 18K | +113.33% |
| Jul 14, 2025 | $0.75 | $1.00 | $0.75 | $1.00 | $1.00 | 4K | +33.32% |
| Jul 11, 2025 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 1K | -1.96% |
| Jul 10, 2025 | $1.15 | $1.15 | $0.98 | $1.12 | $1.12 | 4K | -2.61% |
| Jul 9, 2025 | $1.21 | $1.27 | $1.02 | $1.16 | $1.16 | 2K | -4.13% |
| Jul 8, 2025 | $1.25 | $1.35 | $1.22 | $1.22 | $1.22 | 6K | -2.40% |
| Jul 7, 2025 | $0.74 | $1.42 | $0.74 | $1.21 | $1.21 | 14K | +62.46% |
| Jul 3, 2025 | $0.67 | $0.70 | $0.57 | $0.70 | $0.70 | 3K | +4.59% |
| Jul 2, 2025 | $0.76 | $0.76 | $0.67 | $0.76 | $0.76 | 1K | -0.01% |
| Jul 1, 2025 | $0.75 | $0.76 | $0.72 | $0.76 | $0.76 | 1K | +1.32% |
| Jun 30, 2025 | $0.80 | $0.80 | $0.67 | $0.76 | $0.76 | 3K | -5.00% |
| Jun 27, 2025 | $0.85 | $0.95 | $0.80 | $0.81 | $0.81 | 13K | -4.71% |
| Jun 26, 2025 | $0.71 | $0.85 | $0.71 | $0.81 | $0.81 | 12K | +14.08% |
| Jun 25, 2025 | $0.95 | $0.95 | $0.67 | $0.71 | $0.71 | 18K | -25.26% |
| Jun 24, 2025 | $1.20 | $1.20 | $0.67 | $0.93 | $0.93 | 43K | -22.33% |
| Jun 23, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0K | +0.00% |
| Jun 20, 2025 | $4.35 | $4.80 | $3.50 | $3.53 | $3.53 | 138K | -18.85% |
| Jun 18, 2025 | $4.35 | $4.50 | $4.35 | $4.50 | $4.50 | 9K | +3.45% |
Showing 1–20 of 136 records
Annual Stock Price Performance · FMTO
Jan 1 → Dec 31 · 2 years2025-100.0%$4240.00 → $1.74
-100.0%
2024+3.0%$3860.00 → $3975.00
+3.0%
Best Year2024 · +3.0%
Worst Year2025 · -100.0%
Positive Years1 / 2
Avg Annual Return-48.5%
2Y Total Return-100.0%
2Y CAGR~-97.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in FMTO?
If you invested $1,000 in FMTO 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$685
Total Return-31.5%
CAGR~-31.5% / yr
Profit$-315
Based on Jun 9, 2025 · $5.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Femto Technologies Inc. (FMTO) is classified under Basic Materials and trades on NASDAQ. The quote snapshot on this page shows a last price of $3.61. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FMTO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FMTO historical stock pricesFMP EOD datasplit-adjusted OHLCV