Fortifai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.80	0.85	0.79	0.82	0.82	-2.38%	1,143,960
Sep 17, 2026	0.72	0.86	0.72	0.84	0.84	15.86%	1,517,460
Sep 16, 2026	0.74	0.76	0.71	0.73	0.73	-2.03%	310,547
Sep 15, 2026	0.75	0.77	0.73	0.74	0.74	-1.99%	503,105
Sep 14, 2026	0.73	0.81	0.73	0.76	0.76	-	610,959
Sep 11, 2026	0.78	0.82	0.75	0.76	0.76	-3.21%	477,994
Sep 10, 2026	0.81	0.81	0.76	0.78	0.78	-3.70%	817,233
Sep 9, 2026	0.82	0.87	0.79	0.81	0.81	-1.22%	646,445
Sep 8, 2026	0.75	0.86	0.75	0.82	0.82	9.33%	1,233,437
Sep 7, 2026	0.80	0.80	0.74	0.75	0.75	-6.25%	250,686
Sep 4, 2026	0.72	0.81	0.71	0.80	0.80	9.59%	2,644,066
Sep 3, 2026	0.63	0.75	0.63	0.73	0.73	12.31%	2,453,763
Sep 2, 2026	0.62	0.70	0.60	0.65	0.65	4.84%	1,205,933
Sep 1, 2026	0.63	0.65	0.61	0.62	0.62	-1.59%	589,862
Aug 31, 2026	0.66	0.68	0.63	0.63	0.63	-5.26%	867,322
Aug 28, 2026	0.62	0.69	0.62	0.67	0.67	2.31%	584,947
Aug 27, 2026	0.63	0.65	0.61	0.65	0.65	1.56%	566,474
Aug 26, 2026	0.63	0.65	0.62	0.64	0.64	-	327,289
Aug 25, 2026	0.62	0.64	0.60	0.64	0.64	2.40%	162,281
Aug 24, 2026	0.65	0.65	0.61	0.63	0.63	-3.10%	406,836
Aug 21, 2026	0.68	0.70	0.65	0.65	0.65	-4.44%	216,547
Aug 20, 2026	0.65	0.71	0.65	0.68	0.68	1.50%	1,332,040
Aug 19, 2026	0.69	0.69	0.63	0.67	0.67	-5.00%	1,121,629
Aug 18, 2026	0.74	0.74	0.69	0.70	0.70	-7.28%	730,010
Aug 17, 2026	0.74	0.77	0.72	0.76	0.76	-0.66%	550,614
Aug 14, 2026	0.70	0.76	0.68	0.76	0.76	12.59%	1,043,408
Aug 13, 2026	0.71	0.76	0.68	0.68	0.68	-3.57%	1,240,015
Aug 12, 2026	0.68	0.73	0.67	0.70	0.70	2.19%	526,269
Aug 11, 2026	0.62	0.73	0.61	0.69	0.69	8.73%	1,170,185
Aug 10, 2026	0.62	0.64	0.60	0.63	0.63	-1.56%	466,296
Aug 7, 2026	0.67	0.67	0.59	0.64	0.64	-1.54%	1,356,814
Aug 6, 2026	0.65	0.67	0.58	0.65	0.65	0.78%	1,273,724
Aug 5, 2026	0.63	0.66	0.61	0.65	0.65	6.61%	1,991,123
Aug 4, 2026	0.54	0.63	0.54	0.61	0.61	18.63%	2,919,221
Aug 3, 2026	0.58	0.59	0.49	0.51	0.51	-8.11%	3,014,178
Jul 31, 2026	0.51	0.56	0.48	0.56	0.56	15.63%	4,460,286
Jul 30, 2026	0.46	0.50	0.43	0.48	0.48	4.35%	6,793,804
Jul 29, 2026	0.48	0.51	0.46	0.46	0.46	-2.13%	2,586,288
Jul 28, 2026	0.48	0.50	0.46	0.47	0.47	-7.84%	886,103
Jul 27, 2026	0.53	0.53	0.48	0.51	0.51	4.08%	593,219
Jul 24, 2026	0.54	0.56	0.48	0.49	0.49	-7.55%	1,833,826
Jul 23, 2026	0.61	0.62	0.53	0.53	0.53	-14.52%	818,024
Jul 22, 2026	0.54	0.64	0.53	0.62	0.62	11.71%	2,362,667
Jul 21, 2026	0.58	0.62	0.55	0.56	0.56	-7.50%	1,455,580
Jul 20, 2026	0.63	0.65	0.60	0.60	0.60	-6.25%	1,436,586
Jul 17, 2026	0.70	0.71	0.64	0.64	0.64	-11.72%	1,880,465
Jul 16, 2026	0.74	0.75	0.72	0.73	0.73	-2.68%	346,062
Jul 15, 2026	0.74	0.77	0.72	0.75	0.75	0.68%	901,401
Jul 14, 2026	0.77	0.79	0.72	0.74	0.74	-5.73%	783,416
Jul 13, 2026	0.80	0.81	0.77	0.79	0.79	-5.99%	848,632