Fort Technology Inc. (TSXV:FORT)
Canada · Delayed Price · Currency is CAD 2.550
+0.460 (22.01%)
Oct 22, 2025, 10:16 AM EDT
Fort Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.50 | 2.60 | 2.49 | 2.55 | 2.55 | 22.01% | 5,243 |
| Oct 20, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 1.46% | 1,528 |
| Oct 17, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 2.49% | 1,500 |
| Oct 16, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 126 |
| Oct 15, 2025 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | -20.00% | 818 |
| Oct 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,900 |
| Oct 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,500 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 311 |
| Oct 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 400 |
| Oct 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 12.55% | 426 |
| Sep 26, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.94% | 71 |
| Sep 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.49% | 142 |
| Sep 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 71 |
| Sep 19, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -1.47% | 1,428 |
| Sep 18, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 6.25% | 1,590 |
| Sep 17, 2025 | 1.75 | 2.24 | 1.75 | 2.24 | 2.24 | 33.33% | 22,571 |
| Sep 16, 2025 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 4.35% | 4,571 |
| Sep 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 871 |
| Sep 12, 2025 | 1.47 | 1.61 | 1.47 | 1.61 | 1.61 | 15.00% | 8,571 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,554 |
| Sep 9, 2025 | 1.58 | 1.58 | 1.37 | 1.40 | 1.40 | -18.37% | 7,071 |
| Sep 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 714 |
| Sep 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 999 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | - | 2,721 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 857 |
| Aug 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 928 |
| Aug 26, 2025 | 1.96 | 1.96 | 1.68 | 1.72 | 1.72 | 2.08% | 14,267 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.61 | 1.68 | 1.68 | 6.67% | 8,187 |
| Aug 22, 2025 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 18.42% | 277 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.70% | 5,714 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7,142 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 75 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.82% | 75 |
| Aug 15, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 4,142 |
| Aug 14, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -2.70% | 285 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 150 |
| Aug 12, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -2.63% | 5,714 |
| Aug 11, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | 5.56% | 142 |
| Aug 8, 2025 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 12,285 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.19 | 1.19 | 1.19 | -5.56% | 4,687 |
| Aug 6, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -2.70% | 6,428 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.78% | 3,749 |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.88% | 142 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -12.82% | 22,025 |
| Jul 28, 2025 | 1.33 | 1.40 | 1.16 | 1.37 | 1.37 | 8.33% | 17,214 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 4,465 |
| Jul 24, 2025 | 1.23 | 1.37 | 1.12 | 1.33 | 1.33 | 5.56% | 10,132 |
| Jul 23, 2025 | 1.12 | 1.26 | 1.05 | 1.26 | 1.26 | 20.00% | 19,214 |
| Jul 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 15.38% | 1,285 |
| Jul 21, 2025 | 1.05 | 1.05 | 0.88 | 0.91 | 0.91 | -13.33% | 21,071 |