NasdaqCM - Nasdaq Real Time Price USD

Femto Technologies Inc. (BCAN)

Compare
8.07 +0.05 (+0.62%)
At close: September 25 at 4:00 PM EDT
8.10 +0.05 (+0.62%)
Pre-Market: 8:32 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 25, 2024 8.10 8.10 8.05 8.07 8.07 2,300
Sep 24, 2024 7.94 8.05 7.94 8.02 8.02 7,800
Sep 23, 2024 7.93 8.06 7.93 8.00 8.00 52,900
Sep 20, 2024 8.06 8.21 7.99 8.00 8.00 44,400
Sep 19, 2024 8.27 8.27 7.85 8.03 8.03 59,400
Sep 18, 2024 8.25 8.36 8.11 8.11 8.11 38,900
Sep 17, 2024 8.11 8.42 8.11 8.22 8.22 96,600
Sep 16, 2024 8.18 8.32 8.03 8.04 8.04 14,900
Sep 13, 2024 8.20 8.41 8.14 8.21 8.21 22,800
Sep 12, 2024 8.22 8.39 8.10 8.23 8.23 13,300
Sep 11, 2024 8.11 8.36 8.07 8.35 8.35 19,300
Sep 10, 2024 8.25 8.34 8.15 8.20 8.20 9,100
Sep 9, 2024 8.14 8.38 8.01 8.25 8.25 28,000
Sep 6, 2024 8.12 8.49 8.10 8.19 8.19 22,800
Sep 5, 2024 8.17 8.35 8.06 8.12 8.12 29,100
Sep 4, 2024 8.49 8.75 8.00 8.15 8.15 68,300
Sep 3, 2024 8.98 8.98 8.32 8.50 8.50 149,400
Aug 30, 2024 8.36 8.69 8.21 8.54 8.54 58,700
Aug 29, 2024 8.59 8.80 8.00 8.30 8.30 57,400
Aug 28, 2024 8.13 8.94 8.13 8.48 8.48 114,900
Aug 27, 2024 8.30 8.57 8.06 8.18 8.18 61,800
Aug 26, 2024 1:17 Stock Splits
Aug 26, 2024 8.93 8.95 7.84 8.33 8.33 178,600
Aug 23, 2024 8.53 9.18 8.41 9.04 9.04 86,582
Aug 22, 2024 8.79 8.98 8.23 8.67 8.67 48,794
Aug 21, 2024 9.18 9.38 8.50 8.77 8.77 27,853
Aug 20, 2024 8.57 9.21 8.28 8.98 8.98 21,794
Aug 19, 2024 8.60 9.01 7.84 8.76 8.76 72,871
Aug 16, 2024 9.01 9.18 8.60 8.79 8.79 15,606
Aug 15, 2024 8.55 9.35 8.55 9.28 9.28 7,024
Aug 14, 2024 8.93 9.38 8.59 8.89 8.89 17,829
Aug 13, 2024 9.23 9.25 8.35 8.94 8.94 20,300
Aug 12, 2024 8.41 9.25 8.04 9.25 9.25 16,247
Aug 9, 2024 8.50 9.10 8.16 8.50 8.50 10,082
Aug 8, 2024 8.67 8.70 8.16 8.31 8.31 5,218
Aug 7, 2024 8.84 9.25 8.41 8.41 8.41 5,082
Aug 6, 2024 8.01 8.59 7.99 8.50 8.50 3,935
Aug 5, 2024 8.84 9.18 7.99 8.14 8.14 25,706
Aug 2, 2024 9.79 10.03 9.52 9.52 9.52 9,135
Aug 1, 2024 10.35 10.80 9.54 9.64 9.64 12,429
Jul 31, 2024 10.06 10.88 9.77 10.45 10.45 33,000
Jul 30, 2024 10.73 10.73 9.71 10.28 10.28 4,176
Jul 29, 2024 10.27 10.54 10.05 10.34 10.34 3,500
Jul 26, 2024 10.20 10.88 10.03 10.54 10.54 7,641
Jul 25, 2024 10.03 10.49 9.76 9.93 9.93 3,953
Jul 24, 2024 10.35 10.54 10.20 10.49 10.49 5,059
Jul 23, 2024 9.45 10.54 9.45 10.37 10.37 12,553
Jul 22, 2024 9.86 10.05 9.23 9.83 9.83 3,224
Jul 19, 2024 10.03 10.40 9.69 9.83 9.83 10,918
Jul 18, 2024 11.10 11.10 9.91 10.18 10.18 13,271
Jul 17, 2024 11.05 11.56 10.54 11.10 11.10 19,024
Jul 16, 2024 10.37 11.22 10.37 11.02 11.02 11,912
Jul 15, 2024 10.51 10.71 10.23 10.66 10.66 9,494
Jul 12, 2024 10.71 10.88 10.34 10.51 10.51 12,176
Jul 11, 2024 10.42 10.85 9.86 10.81 10.81 12,865
Jul 10, 2024 9.89 10.69 9.89 10.42 10.42 16,159
Jul 9, 2024 10.37 10.52 9.86 10.08 10.08 12,982
Jul 8, 2024 10.68 10.88 10.39 10.51 10.51 8,959
Jul 5, 2024 10.88 10.95 10.37 10.49 10.49 14,729
Jul 3, 2024 10.69 10.85 10.28 10.57 10.57 7,235
Jul 2, 2024 10.54 10.64 10.22 10.27 10.27 7,635
Jul 1, 2024 10.86 10.86 10.28 10.71 10.71 9,571
Jun 28, 2024 10.95 11.14 10.45 10.57 10.57 20,512
Jun 27, 2024 10.91 11.05 10.47 10.97 10.97 12,147
Jun 26, 2024 10.83 11.22 10.54 10.91 10.91 19,694
Jun 25, 2024 12.07 12.07 10.90 11.10 11.10 25,829
Jun 24, 2024 11.58 12.04 11.49 11.66 11.66 6,118
Jun 21, 2024 11.83 11.92 11.44 11.61 11.61 7,571
Jun 20, 2024 11.63 12.75 11.59 11.83 11.83 22,153
Jun 18, 2024 12.17 12.17 11.59 11.93 11.93 13,229
Jun 17, 2024 12.31 12.39 11.56 11.85 11.85 21,194
Jun 14, 2024 11.81 12.77 11.73 12.02 12.02 35,894
Jun 13, 2024 11.83 12.09 11.58 11.88 11.88 7,612
Jun 12, 2024 11.85 12.92 11.44 11.90 11.90 23,165
Jun 11, 2024 11.90 12.24 11.41 12.10 12.10 29,253
Jun 10, 2024 12.24 12.24 11.39 12.14 12.14 17,376
Jun 7, 2024 12.75 12.92 11.76 12.17 12.17 40,712
Jun 6, 2024 13.16 13.85 12.56 12.56 12.56 55,024
Jun 5, 2024 12.07 13.07 11.73 12.92 12.92 40,312
Jun 4, 2024 12.41 12.60 11.44 12.07 12.07 44,482
Jun 3, 2024 12.92 13.43 12.24 12.24 12.24 62,676
May 31, 2024 13.43 13.60 12.22 13.18 13.18 38,065
May 30, 2024 13.43 14.45 13.18 13.65 13.65 36,959
May 29, 2024 14.62 14.79 13.09 13.67 13.67 102,118
May 28, 2024 15.81 16.66 15.27 15.47 15.47 56,076
May 24, 2024 17.00 17.34 14.79 15.05 15.05 112,576
May 23, 2024 19.04 19.21 16.52 17.17 17.17 131,929
May 22, 2024 22.61 23.63 19.55 19.72 19.72 207,988
May 21, 2024 21.25 24.99 19.21 21.25 21.25 322,259
May 20, 2024 19.04 25.50 18.87 20.23 20.23 439,806
May 17, 2024 22.27 24.48 17.17 18.89 18.89 478,576
May 16, 2024 18.36 25.84 17.51 24.65 24.65 665,553
May 15, 2024 22.10 22.44 16.66 16.66 16.66 450,329
May 14, 2024 16.66 19.21 16.24 18.53 18.53 333,924
May 13, 2024 15.35 16.32 14.70 16.13 16.13 61,806
May 10, 2024 16.69 16.83 14.42 14.79 14.79 43,900
May 9, 2024 15.81 17.34 15.66 16.17 16.17 85,482
May 8, 2024 15.39 17.51 14.96 15.93 15.93 108,400
May 7, 2024 14.96 16.13 14.81 15.64 15.64 40,312
May 6, 2024 15.64 15.81 14.79 15.15 15.15 34,194
May 3, 2024 15.64 16.58 15.27 15.64 15.64 45,853
May 2, 2024 15.23 16.27 15.01 15.71 15.71 44,841
May 1, 2024 16.18 16.37 14.81 15.15 15.15 75,124
Apr 30, 2024 14.79 17.51 14.62 16.49 16.49 202,859
Apr 29, 2024 15.30 15.91 14.28 15.30 15.30 39,976
Apr 26, 2024 15.39 16.83 14.98 15.64 15.64 67,394
Apr 25, 2024 15.30 15.96 14.96 15.96 15.96 49,953
Apr 24, 2024 16.05 16.29 15.15 16.12 16.12 56,159
Apr 23, 2024 15.81 17.51 15.13 16.49 16.49 133,312
Apr 22, 2024 13.96 15.98 13.94 15.47 15.47 63,576
Apr 19, 2024 17.34 17.68 14.62 14.96 14.96 110,659
Apr 18, 2024 16.88 18.19 16.32 17.34 17.34 149,676
Apr 17, 2024 14.28 20.66 14.11 19.21 19.21 503,400
Apr 16, 2024 14.35 15.11 12.66 14.91 14.91 201,171
Apr 15, 2024 12.53 14.26 11.07 13.09 13.09 234,388
Apr 12, 2024 15.01 15.01 12.32 12.75 12.75 136,388
Apr 11, 2024 15.47 15.81 14.79 15.30 15.30 72,659
Apr 10, 2024 16.51 16.81 15.81 15.90 15.90 72,788
Apr 9, 2024 17.68 18.19 15.64 18.02 18.02 130,159
Apr 8, 2024 19.55 22.78 17.85 18.70 18.70 640,665
Apr 5, 2024 18.02 18.02 17.00 17.51 17.51 166,988
Apr 4, 2024 17.68 18.70 17.00 18.02 18.02 63,100
Apr 3, 2024 15.81 19.04 14.98 17.17 17.17 180,141
Apr 2, 2024 23.97 24.14 21.42 21.42 21.42 92,624
Apr 1, 2024 24.82 25.84 23.80 24.31 24.31 116,894
Mar 28, 2024 23.97 27.71 22.27 23.80 23.80 254,565
Mar 27, 2024 22.27 26.35 20.40 24.31 24.31 265,894
Mar 26, 2024 29.75 29.75 24.65 26.52 26.52 161,659
Mar 25, 2024 39.27 41.31 31.45 33.32 33.32 211,841
Mar 22, 2024 1:190 Stock Splits
Mar 22, 2024 42.50 45.73 35.02 42.67 42.67 169,312
Mar 21, 2024 67.83 67.83 58.14 61.37 61.37 27,469
Mar 20, 2024 77.52 90.44 61.37 67.83 67.83 57,970
Mar 19, 2024 67.83 67.83 58.14 64.60 64.60 19,311
Mar 18, 2024 74.29 83.98 67.83 77.52 77.52 21,778
Mar 15, 2024 71.06 74.29 64.60 71.06 71.06 20,055
Mar 14, 2024 77.52 83.98 71.06 74.29 74.29 14,120
Mar 13, 2024 90.44 90.44 77.52 83.98 83.98 21,867
Mar 12, 2024 83.98 100.13 80.75 96.90 96.90 41,096
Mar 11, 2024 426.36 452.20 323.00 323.00 323.00 645
Mar 8, 2024 452.20 468.35 452.20 465.12 465.12 51
Mar 7, 2024 452.20 455.43 419.90 452.20 452.20 93
Mar 6, 2024 461.89 468.35 436.05 452.20 452.20 87
Mar 5, 2024 481.27 481.27 452.20 474.81 474.81 44
Mar 4, 2024 497.42 497.42 458.66 474.81 474.81 167
Mar 1, 2024 516.80 520.03 468.35 510.34 510.34 224
Feb 29, 2024 516.80 581.40 497.42 529.72 529.72 758
Feb 28, 2024 675.07 678.30 555.56 668.61 668.61 1,832
Feb 27, 2024 578.17 694.45 549.10 678.30 678.30 186
Feb 26, 2024 591.09 613.70 536.18 594.32 594.32 176
Feb 23, 2024 626.62 642.77 565.25 594.32 594.32 226
Feb 22, 2024 807.50 855.95 613.70 655.69 655.69 898
Feb 21, 2024 775.20 910.86 684.76 807.50 807.50 1,200
Feb 20, 2024 581.40 872.10 568.48 749.36 749.36 1,904
Feb 16, 2024 587.86 587.86 549.10 574.94 574.94 19
Feb 15, 2024 549.10 597.55 542.64 574.94 574.94 78
Feb 14, 2024 568.48 607.24 552.33 581.40 581.40 13
Feb 13, 2024 594.32 613.70 545.87 552.33 552.33 112
Feb 12, 2024 581.40 623.39 549.10 613.70 613.70 99
Feb 9, 2024 581.40 600.78 523.26 568.48 568.48 107
Feb 8, 2024 571.71 613.70 542.64 565.25 565.25 266
Feb 7, 2024 594.32 694.45 555.56 568.48 568.48 716
Feb 6, 2024 646.00 710.60 549.10 613.70 613.70 186
Feb 5, 2024 616.93 646.00 597.55 613.70 613.70 22
Feb 2, 2024 742.90 742.90 581.40 613.70 613.70 40
Feb 1, 2024 662.15 662.15 610.47 646.00 646.00 22
Jan 31, 2024 684.76 710.60 649.23 662.15 662.15 114
Jan 30, 2024 775.20 817.19 704.14 704.14 704.14 199
Jan 29, 2024 881.79 1,049.75 681.53 784.89 784.89 413
Jan 26, 2024 839.80 839.80 794.58 823.65 823.65 10
Jan 25, 2024 904.40 969.00 775.20 823.65 823.65 30
Jan 24, 2024 839.80 936.70 791.35 843.03 843.03 48
Jan 23, 2024 839.80 904.40 742.90 807.50 807.50 46
Jan 22, 2024 823.65 888.25 823.65 839.80 839.80 6
Jan 19, 2024 939.93 969.00 775.20 839.80 839.80 32
Jan 18, 2024 1,014.22 1,033.60 881.79 897.94 897.94 33
Jan 17, 2024 969.00 1,036.83 927.01 969.00 969.00 4
Jan 16, 2024 1,030.37 1,040.06 927.01 969.00 969.00 20
Jan 12, 2024 962.54 1,033.60 923.78 1,030.37 1,030.37 5
Jan 11, 2024 969.00 1,001.30 907.63 988.38 988.38 19
Jan 10, 2024 1,040.06 1,098.20 978.69 1,027.14 1,027.14 25
Jan 9, 2024 1,124.04 1,153.11 1,036.83 1,049.75 1,049.75 30
Jan 8, 2024 1,146.65 1,175.72 1,082.05 1,101.43 1,101.43 21
Jan 5, 2024 1,111.12 1,130.50 1,088.51 1,107.89 1,107.89 9
Jan 4, 2024 1,162.80 1,162.80 1,107.89 1,111.12 1,111.12 17
Jan 3, 2024 1,185.41 1,185.41 1,114.35 1,124.04 1,124.04 8
Jan 2, 2024 1,162.80 1,162.80 1,114.35 1,117.58 1,117.58 7
Dec 29, 2023 1,098.20 1,175.72 1,082.05 1,098.20 1,098.20 52
Dec 28, 2023 1,162.80 1,246.78 1,078.82 1,078.82 1,078.82 42
Dec 27, 2023 1,227.40 1,250.01 1,140.19 1,162.80 1,162.80 20
Dec 26, 2023 1,182.18 1,282.31 1,182.18 1,243.55 1,243.55 18
Dec 22, 2023 1,195.10 1,275.85 1,114.35 1,166.03 1,166.03 46
Dec 21, 2023 1,195.10 1,256.47 1,033.60 1,098.20 1,098.20 110
Dec 20, 2023 1,350.14 1,359.83 1,195.10 1,227.40 1,227.40 88
Dec 19, 2023 1,776.50 1,776.50 969.00 1,182.18 1,182.18 602
Dec 18, 2023 2,341.75 2,422.50 2,099.50 2,228.70 2,228.70 94
Dec 15, 2023 2,241.62 3,682.20 1,905.70 2,261.00 2,261.00 1,017
Dec 14, 2023 2,131.80 2,319.14 2,131.80 2,135.03 2,135.03 7
Dec 13, 2023 2,261.00 2,296.53 2,102.73 2,135.03 2,135.03 3
Dec 12, 2023 2,131.80 2,422.50 2,070.43 2,228.70 2,228.70 5
Dec 11, 2023 2,264.23 2,273.92 2,099.50 2,102.73 2,102.73 29
Dec 8, 2023 2,261.00 2,422.50 2,261.00 2,422.50 2,422.50 4
Dec 7, 2023 2,261.00 2,454.80 2,261.00 2,361.13 2,361.13 6
Dec 6, 2023 2,745.50 2,745.50 2,357.90 2,422.50 2,422.50 19
Dec 5, 2023 2,616.30 2,907.00 2,584.00 2,874.70 2,874.70 6
Dec 4, 2023 2,680.90 2,907.00 2,648.60 2,684.13 2,684.13 5
Dec 1, 2023 2,835.94 3,003.90 2,777.80 2,907.00 2,907.00 2
Nov 30, 2023 2,842.40 2,955.45 2,842.40 2,900.54 2,900.54 4
Nov 29, 2023 2,732.58 3,100.80 2,732.58 2,939.30 2,939.30 3
Nov 28, 2023 2,936.07 3,133.10 2,842.40 3,020.05 3,020.05 5
Nov 27, 2023 3,133.10 3,165.40 2,916.69 3,010.36 3,010.36 6
Nov 24, 2023 3,326.90 3,326.90 2,648.60 3,262.30 3,262.30 20
Nov 22, 2023 3,391.50 3,391.50 3,058.81 3,197.70 3,197.70 7
Nov 21, 2023 3,359.20 3,359.20 3,062.04 3,262.30 3,262.30 14
Nov 20, 2023 3,230.00 3,359.20 3,146.02 3,326.90 3,326.90 21
Nov 17, 2023 3,197.70 3,262.30 2,971.60 3,230.00 3,230.00 29
Nov 16, 2023 4,295.90 4,360.50 3,084.65 3,230.00 3,230.00 219
Nov 15, 2023 3,100.80 4,522.00 2,858.55 3,908.30 3,908.30 315
Nov 14, 2023 2,516.17 3,100.80 2,390.20 2,971.60 2,971.60 26
Nov 13, 2023 2,422.50 2,545.24 2,196.40 2,538.78 2,538.78 5
Nov 10, 2023 2,735.81 2,735.81 2,454.80 2,545.24 2,545.24 2
Nov 9, 2023 2,642.14 2,648.60 2,454.80 2,648.60 2,648.60 5
Nov 8, 2023 2,390.20 2,674.44 2,390.20 2,535.55 2,535.55 10
Nov 7, 2023 2,361.13 2,519.40 2,261.00 2,390.20 2,390.20 10
Nov 6, 2023 2,416.04 2,587.23 2,293.30 2,587.23 2,587.23 4
Nov 3, 2023 2,264.23 2,516.17 2,151.18 2,474.18 2,474.18 8
Nov 2, 2023 2,367.59 2,680.90 2,261.00 2,383.74 2,383.74 8
Nov 1, 2023 2,357.90 2,567.85 2,357.90 2,445.11 2,445.11 6
Oct 31, 2023 2,454.80 2,745.50 2,390.20 2,613.07 2,613.07 3
Oct 30, 2023 2,584.00 2,616.30 2,422.50 2,580.77 2,580.77 2
Oct 27, 2023 2,422.50 2,613.07 2,390.20 2,613.07 2,613.07 1
Oct 26, 2023 2,299.76 2,648.60 2,299.76 2,422.50 2,422.50 6
Oct 25, 2023 2,451.57 2,487.10 2,357.90 2,487.10 2,487.10 6
Oct 24, 2023 2,454.80 2,487.10 2,261.00 2,454.80 2,454.80 7
Oct 23, 2023 2,661.52 2,661.52 2,487.10 2,519.40 2,519.40 7
Oct 20, 2023 2,619.53 2,680.90 2,590.46 2,680.90 2,680.90 6
Oct 19, 2023 2,826.25 2,903.77 2,584.00 2,697.05 2,697.05 3
Oct 18, 2023 2,680.90 2,761.65 2,584.00 2,761.65 2,761.65 4
Oct 17, 2023 2,693.82 2,903.77 2,613.07 2,903.77 2,903.77 5
Oct 16, 2023 2,764.88 2,842.40 2,487.10 2,777.80 2,777.80 20
Oct 13, 2023 2,965.14 2,990.98 2,745.50 2,842.40 2,842.40 13
Oct 12, 2023 3,100.80 3,230.00 2,874.70 2,926.38 2,926.38 23
Oct 11, 2023 3,553.00 3,553.00 3,094.34 3,171.86 3,171.86 61
Oct 10, 2023 3,488.40 3,714.50 3,165.40 3,423.80 3,423.80 103
Oct 9, 2023 3,068.50 3,359.20 3,068.50 3,230.00 3,230.00 30
Oct 6, 2023 2,971.60 3,068.50 2,874.70 2,907.00 2,907.00 3
Oct 5, 2023 2,971.60 3,133.10 2,858.55 3,081.42 3,081.42 10
Oct 4, 2023 3,036.20 3,100.80 2,842.40 3,100.80 3,100.80 5
Oct 3, 2023 3,003.90 3,068.50 2,806.87 3,068.50 3,068.50 11
Oct 2, 2023 3,294.60 3,355.97 3,036.20 3,197.70 3,197.70 10
Sep 29, 2023 3,036.20 3,326.90 3,036.20 3,262.30 3,262.30 18
Sep 28, 2023 3,230.00 3,262.30 2,971.60 3,181.55 3,181.55 65
Sep 27, 2023 3,133.10 3,262.30 2,877.93 3,262.30 3,262.30 21
Sep 26, 2023 3,071.73 3,520.70 3,068.50 3,230.00 3,230.00 91

Related Tickers