Other US listings · FMTOF · stock
Femto Technologies Inc. (FMTOF) stock price history
Every Other US listings trading session of Femto Technologies Inc. from May 31, 2022 to Jul 17, 2026: 1,036 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMTOF adjusted close, 2022 to 2026
- $9,625,400
- All time high, 2022
- $1.92
- 52 week high, $0.2500 low
- 1,036
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FMTOF key facts
- Femto Technologies Inc. (FMTOF) closed at $0.4420 on Jul 17, 2026 on Other US listings.
- FMTOF's all time high close is $9,625,400, set on Sep 20, 2022; its all time low close is $0.2500 on Dec 17, 2025.
- FMTOF's 52 week range is $0.2500 to $1.92.
- FMTOF returned -74.6% over the year to Jul 17, 2026.
- Since May 31, 2022 FMTOF returned -100%, -98.3% a year compounded.
- FMTOF's deepest drawdown was -100.0% from Sep 20, 2022 to Dec 17, 2025.
- DataCedar holds 1,036 daily sessions of FMTOF history from May 31, 2022, adjusted for splits and dividends, served by the API under a key.
FMTOF price chart, 2022 to 2026
FMTOF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.5% |
| 3 months | -19.6% |
| 6 months | +32.3% |
| Year to date | +33.9% |
| 1 year | -74.6% |
| 3 years | -100.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 31, 2022 | -100.0% |
| Compound annual growth, 4.1 years | -98.3% |
FMTOF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9,625,400 on Sep 20, 2022
- All time low close
- $0.2500 on Dec 17, 2025
- 52 week high
- $1.92 on Jul 18, 2025
- 52 week low
- $0.2500 on Dec 17, 2025
- Deepest drawdown
- -100.0% from Sep 20, 2022 to Dec 17, 2025, not yet recovered
- Best single session
- +409.1% on Apr 8, 2025
- Worst single session
- -98.1% on Apr 9, 2025
- Volatility, 1 year annualised
- 258.9%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2023, -91%
- Worst calendar year
- 2025, -100%
FMTOF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 31, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3400 | $1.26 | $0.2510 | $0.4420 | +30.0% | 111.8K | 135 |
| 2025 | $4,240 | $4,850 | $0.2500 | $0.3400 | -100.0% | 8.6M | 250 |
| 2024 | $581,400 | $592,705 | $3,590 | $3,975 | -99.3% | 23.3K | 252 |
| 2023 | $6,120,850 | $7,332,100 | $484,500 | $549,100 | -91.2% | 14 | 250 |
| 2022 | $21,156,500 | $26,453,700 | $3,423,800 | $6,262,970 | n/a | 21 | 149 |
FMTOF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.4420 | -44.1% |
| June 2026 | $0.7900 | +16.2% |
| May 2026 | $0.6800 | +4.3% |
| April 2026 | $0.6520 | +18.5% |
| March 2026 | $0.5500 | -6.8% |
| February 2026 | $0.5900 | +7.3% |
| January 2026 | $0.5500 | +61.8% |
| December 2025 | $0.3400 | -32.0% |
| November 2025 | $0.5000 | 0.0% |
| October 2025 | $0.5000 | -22.6% |
| September 2025 | $0.6460 | +29.2% |
| August 2025 | $0.5000 | -70.7% |
About the FMTOF data
Daily bars. 1,036 sessions from May 31, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMTOF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FMTOF share price history
