Fortifai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.66	0.66	0.62	0.63	0.63	-4.55%	529,214
May 18, 2026	0.68	0.68	0.64	0.66	0.66	-8.33%	745,999
May 15, 2026	0.69	0.78	0.67	0.72	0.72	6.67%	2,170,772
May 14, 2026	0.66	0.73	0.65	0.68	0.68	12.50%	1,886,949
May 13, 2026	0.60	0.63	0.60	0.60	0.60	-3.23%	572,686
May 12, 2026	0.62	0.64	0.60	0.62	0.62	-	538,831
May 11, 2026	0.62	0.64	0.59	0.62	0.62	-3.88%	1,367,344
May 8, 2026	0.65	0.69	0.63	0.65	0.65	-5.84%	560,669
May 7, 2026	0.70	0.75	0.66	0.69	0.69	-2.14%	986,151
May 6, 2026	0.60	0.70	0.60	0.70	0.70	17.65%	2,421,565
May 5, 2026	0.62	0.65	0.60	0.60	0.60	-4.03%	666,883
May 4, 2026	0.71	0.73	0.62	0.62	0.62	-15.07%	1,297,473
May 1, 2026	0.73	0.77	0.71	0.73	0.73	7.35%	2,345,657
Apr 30, 2026	0.79	0.79	0.67	0.68	0.68	-18.07%	1,189,708
Apr 29, 2026	0.83	0.83	0.78	0.83	0.83	-2.92%	966,094
Apr 28, 2026	0.90	1.01	0.82	0.86	0.86	19.58%	4,522,319
Apr 24, 2026	0.69	0.72	0.68	0.72	0.72	4.38%	703,680
Apr 23, 2026	0.68	0.72	0.66	0.69	0.69	-4.86%	1,055,450
Apr 22, 2026	0.74	0.77	0.70	0.72	0.72	-2.04%	892,175
Apr 21, 2026	0.69	0.79	0.67	0.74	0.74	11.36%	1,134,285
Apr 20, 2026	0.70	0.70	0.64	0.66	0.66	-2.22%	584,545
Apr 17, 2026	0.70	0.75	0.68	0.68	0.68	-3.57%	482,830
Apr 16, 2026	0.70	0.71	0.66	0.70	0.70	0.72%	555,582
Apr 15, 2026	0.64	0.70	0.63	0.70	0.70	9.45%	1,336,684
Apr 14, 2026	0.54	0.64	0.54	0.64	0.64	15.45%	1,075,654
Apr 13, 2026	0.57	0.57	0.53	0.55	0.55	-0.90%	1,332,470
Apr 10, 2026	0.52	0.56	0.51	0.56	0.56	-	206,066
Apr 9, 2026	0.56	0.56	0.50	0.56	0.56	-1.77%	432,176
Apr 8, 2026	0.49	0.57	0.49	0.57	0.57	17.71%	960,283
Apr 7, 2026	0.51	0.54	0.48	0.48	0.48	-4.00%	256,555
Apr 2, 2026	0.55	0.56	0.50	0.50	0.50	-8.26%	933,589
Apr 1, 2026	0.45	0.55	0.44	0.55	0.55	36.25%	1,509,761
Mar 31, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	116,411
Mar 30, 2026	0.46	0.46	0.42	0.42	0.42	-6.67%	282,238
Mar 27, 2026	0.45	0.45	0.40	0.45	0.45	-	283,811
Mar 26, 2026	0.43	0.45	0.41	0.45	0.45	3.45%	567,355
Mar 25, 2026	0.35	0.44	0.35	0.44	0.44	20.83%	819,839
Mar 24, 2026	0.30	0.38	0.30	0.36	0.36	28.57%	908,083
Mar 23, 2026	0.32	0.32	0.28	0.28	0.28	-12.50%	380,013
Mar 20, 2026	0.34	0.35	0.32	0.32	0.32	-11.11%	277,782
Mar 19, 2026	0.37	0.37	0.32	0.36	0.36	-1.37%	162,223
Mar 18, 2026	0.36	0.37	0.34	0.37	0.37	2.82%	240,505
Mar 17, 2026	0.38	0.38	0.35	0.36	0.36	-2.74%	508,973
Mar 16, 2026	0.37	0.42	0.37	0.37	0.37	-6.41%	303,375
Mar 13, 2026	0.41	0.42	0.39	0.39	0.39	-4.88%	667,624
Mar 12, 2026	0.42	0.43	0.40	0.41	0.41	2.50%	350,699
Mar 11, 2026	0.42	0.43	0.39	0.40	0.40	-11.11%	247,021
Mar 10, 2026	0.43	0.45	0.39	0.45	0.45	9.76%	256,559
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