Fortifai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.16	1.21	1.06	1.10	1.10	-5.60%	985,269
Jun 25, 2026	1.13	1.17	1.07	1.16	1.16	3.57%	1,396,815
Jun 24, 2026	0.95	1.13	0.95	1.12	1.12	12.56%	1,048,889
Jun 23, 2026	1.07	1.08	0.95	1.00	1.00	-4.33%	1,742,851
Jun 22, 2026	1.04	1.08	1.00	1.04	1.04	-	601,083
Jun 19, 2026	0.97	1.06	0.96	1.04	1.04	5.05%	391,062
Jun 18, 2026	0.94	1.02	0.93	0.99	0.99	5.32%	459,196
Jun 17, 2026	0.91	1.01	0.91	0.94	0.94	-1.57%	1,158,424
Jun 16, 2026	0.79	0.96	0.78	0.96	0.96	24.03%	1,986,626
Jun 15, 2026	0.80	0.82	0.77	0.77	0.77	-1.28%	344,112
Jun 12, 2026	0.76	0.81	0.76	0.78	0.78	3.31%	218,705
Jun 11, 2026	0.71	0.76	0.69	0.76	0.76	0.67%	469,076
Jun 10, 2026	0.75	0.77	0.72	0.75	0.75	-1.32%	437,266
Jun 9, 2026	0.72	0.77	0.69	0.76	0.76	2.01%	585,510
Jun 5, 2026	0.77	0.77	0.71	0.75	0.75	-3.25%	197,198
Jun 4, 2026	0.80	0.80	0.77	0.77	0.77	-5.52%	181,456
Jun 3, 2026	0.83	0.83	0.79	0.82	0.82	-4.12%	206,733
Jun 2, 2026	0.87	0.89	0.80	0.85	0.85	-1.16%	573,484
Jun 1, 2026	0.84	0.87	0.81	0.86	0.86	7.50%	645,416
May 29, 2026	0.81	0.82	0.77	0.80	0.80	-1.23%	345,945
May 28, 2026	0.75	0.84	0.74	0.81	0.81	3.18%	797,816
May 27, 2026	0.72	0.79	0.69	0.79	0.79	10.56%	904,984
May 26, 2026	0.68	0.73	0.68	0.71	0.71	2.90%	1,327,069
May 25, 2026	0.62	0.71	0.62	0.69	0.69	9.52%	1,774,799
May 22, 2026	0.61	0.65	0.61	0.63	0.63	-	785,730
May 21, 2026	0.61	0.64	0.61	0.63	0.63	6.78%	280,320
May 20, 2026	0.64	0.64	0.59	0.59	0.59	-6.35%	643,388
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