Fortifai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.45	0.45	0.37	0.41	0.41	-8.89%	592,187
Mar 6, 2026	0.44	0.45	0.40	0.45	0.45	3.45%	463,954
Mar 5, 2026	0.45	0.45	0.42	0.44	0.44	-3.33%	53,186
Mar 4, 2026	0.49	0.49	0.45	0.45	0.45	-8.16%	6,114,807
Mar 3, 2026	0.50	0.50	0.43	0.49	0.49	-2.00%	664,859
Mar 2, 2026	0.49	0.51	0.47	0.50	0.50	-0.99%	1,215,303
Feb 27, 2026	0.47	0.52	0.46	0.51	0.51	8.60%	740,164
Feb 26, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	546,173
Feb 25, 2026	0.48	0.49	0.46	0.49	0.49	1.04%	491,527
Feb 24, 2026	0.48	0.50	0.47	0.48	0.48	-	1,507,631
Feb 23, 2026	0.48	0.49	0.45	0.48	0.48	4.35%	1,255,401
Feb 20, 2026	0.35	0.46	0.35	0.46	0.46	26.03%	1,994,234
Feb 19, 2026	0.39	0.39	0.33	0.37	0.37	-10.98%	1,234,583
Feb 18, 2026	0.35	0.41	0.35	0.41	0.41	22.39%	1,871,679
Feb 17, 2026	0.31	0.34	0.28	0.34	0.34	8.06%	1,061,337
Feb 16, 2026	0.31	0.37	0.29	0.31	0.31	10.71%	4,263,954
Feb 12, 2026	0.27	0.29	0.26	0.28	0.28	3.70%	336,421
Feb 11, 2026	0.24	0.27	0.24	0.27	0.27	8.00%	370,183
Feb 10, 2026	0.23	0.25	0.23	0.25	0.25	13.64%	138,092
Feb 9, 2026	0.24	0.24	0.22	0.22	0.22	-8.33%	40,671
Feb 6, 2026	0.25	0.25	0.22	0.24	0.24	-2.04%	157,338
Feb 5, 2026	0.25	0.27	0.24	0.25	0.25	-	184,419
Feb 4, 2026	0.24	0.25	0.23	0.25	0.25	2.08%	89,147
Feb 3, 2026	0.22	0.25	0.22	0.24	0.24	6.67%	304,452
Feb 2, 2026	0.25	0.25	0.22	0.23	0.23	-11.76%	225,845
Jan 30, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	306,844
Jan 29, 2026	0.26	0.27	0.25	0.26	0.26	-1.89%	7,634
Jan 28, 2026	0.26	0.27	0.25	0.27	0.27	1.92%	230,630
Jan 27, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	55,056
Jan 23, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	64,938
Jan 22, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	79,243
Jan 21, 2026	0.30	0.30	0.27	0.27	0.27	-10.17%	88,085
Jan 20, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	47,185
Jan 19, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	25,257
Jan 16, 2026	0.30	0.30	0.29	0.30	0.30	-	321,831
Jan 15, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	135,253
Jan 14, 2026	0.26	0.28	0.23	0.28	0.28	1.82%	687,033
Jan 13, 2026	0.30	0.30	0.27	0.28	0.28	-5.17%	330,895
Jan 12, 2026	0.32	0.32	0.29	0.29	0.29	-10.77%	371,482
Jan 9, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	63,587
Jan 8, 2026	0.32	0.33	0.30	0.33	0.33	3.13%	108,475
Jan 7, 2026	0.32	0.33	0.30	0.32	0.32	-3.03%	290,683
Jan 6, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	101,655
Jan 5, 2026	0.38	0.38	0.32	0.32	0.32	-14.67%	1,230,336
Jan 2, 2026	0.37	0.40	0.35	0.38	0.38	-1.32%	230,996
Dec 31, 2025	0.38	0.43	0.37	0.38	0.38	2.70%	976,697
Dec 30, 2025	0.37	0.38	0.37	0.37	0.37	2.78%	218,486
Dec 29, 2025	0.38	0.39	0.33	0.36	0.36	-2.70%	408,504
Dec 24, 2025	0.36	0.38	0.36	0.37	0.37	4.23%	330,103
Dec 23, 2025	0.37	0.37	0.34	0.36	0.36	-4.05%	627,662