Fortifai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.90	1.01	0.82	0.86	0.86	19.58%	4,072,319
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
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