Fort Technology Inc. (TSXV:FORT)
Canada · Delayed Price · Currency is CAD 0.2450
0.00 (0.00%)
Sep 3, 2025, 9:30 AM EDT
Fort Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 7,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 19,050 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 6,000 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 6,500 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | 2.08% | 99,870 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 6.67% | 57,316 |
| Aug 22, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 18.42% | 1,940 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 40,000 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 50,000 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 526 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8.82% | 526 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 29,000 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 2,000 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,052 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 40,000 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 1,000 |
| Aug 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 86,000 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -5.56% | 32,815 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 45,000 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 26,250 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jul 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 1,000 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -12.82% | 154,180 |
| Jul 28, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | - | 8.33% | 120,500 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 31,262 |
| Jul 24, 2025 | 0.18 | 0.20 | 0.16 | 0.19 | - | 5.56% | 70,926 |
| Jul 23, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | - | 20.00% | 134,500 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 9,000 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 147,500 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -6.25% | 36,000 |
| Jul 17, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 6.67% | 127,500 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 141,000 |
| Jul 15, 2025 | 0.15 | 0.17 | 0.13 | 0.13 | - | -10.34% | 282,000 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -6.45% | 25,000 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |