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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fmto · 日线历史（复权）· FMP · 截至 2025年7月17日
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.
关于价格历史与 OHLCV 数据
Femto Technologies Inc.（FMTO）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FMTO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FMTO 历史股价FMP 日线复权 OHLCV