Fort Technology Inc. (TSXV:FORT)
Canada · Delayed Price · Currency is CAD 2.850
+0.110 (4.01%)
At close: Jun 18, 2026
Fort Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | 4.01% | 5,800 |
| Jun 17, 2026 | 2.89 | 2.90 | 2.30 | 2.74 | 2.74 | -11.04% | 4,900 |
| Jun 16, 2026 | 3.13 | 3.14 | 3.08 | 3.08 | 3.08 | 2.67% | 7,986 |
| Jun 15, 2026 | 3.25 | 3.25 | 2.89 | 3.00 | 3.00 | - | 13,762 |
| Jun 12, 2026 | 3.70 | 3.70 | 2.82 | 3.00 | 3.00 | -14.29% | 26,225 |
| Jun 11, 2026 | 3.66 | 3.77 | 3.35 | 3.50 | 3.50 | -3.05% | 21,599 |
| Jun 10, 2026 | 3.38 | 3.61 | 3.00 | 3.61 | 3.61 | 4.34% | 21,200 |
| Jun 9, 2026 | 4.02 | 4.02 | 3.00 | 3.46 | 3.46 | -26.38% | 20,457 |
| Jun 8, 2026 | 5.45 | 5.45 | 3.80 | 4.70 | 4.70 | -17.54% | 37,623 |
| Jun 4, 2026 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 1,400 |
| May 28, 2026 | 4.70 | 5.80 | 4.70 | 5.80 | 5.80 | - | 1,017 |
| May 27, 2026 | 3.75 | 5.80 | 3.75 | 5.80 | 5.80 | - | 3,425 |
| May 15, 2026 | 4.70 | 5.80 | 4.09 | 5.80 | 5.80 | -1.69% | 2,440 |
| May 7, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 1,500 |
| May 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 200 |
| Apr 20, 2026 | 5.00 | 5.70 | 5.00 | 5.70 | 5.70 | -1.72% | 3,571 |
| Apr 10, 2026 | 4.80 | 5.80 | 4.80 | 5.80 | 5.80 | 3.57% | 1,500 |
| Apr 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.95% | 714 |
| Apr 7, 2026 | 5.00 | 5.77 | 5.00 | 5.77 | 5.77 | 1.23% | 801 |
| Mar 30, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 4.59% | 3,634 |
| Mar 24, 2026 | 5.06 | 5.45 | 4.75 | 5.45 | 5.45 | -2.15% | 5,007 |
| Mar 19, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.54% | 100 |
| Mar 17, 2026 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 10.89% | 9,014 |
| Mar 16, 2026 | 4.55 | 5.20 | 4.01 | 5.05 | 5.05 | -3.81% | 6,503 |
| Mar 12, 2026 | 5.00 | 5.49 | 5.00 | 5.25 | 5.25 | 12.66% | 7,000 |
| Mar 11, 2026 | 4.80 | 5.38 | 4.66 | 4.66 | 4.66 | -5.48% | 13,778 |
| Mar 10, 2026 | 4.00 | 4.93 | 4.00 | 4.93 | 4.93 | 0.61% | 6,249 |
| Mar 9, 2026 | 4.20 | 4.90 | 4.20 | 4.90 | 4.90 | -2.00% | 6,780 |
| Feb 26, 2026 | 3.50 | 5.00 | 3.50 | 5.00 | 5.00 | 2.04% | 3,206 |
| Feb 25, 2026 | 4.20 | 5.00 | 4.20 | 4.90 | 4.90 | 16.67% | 6,090 |
| Feb 24, 2026 | 3.89 | 4.29 | 3.89 | 4.20 | 4.20 | 4.74% | 4,528 |
| Feb 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 200 |
| Feb 18, 2026 | 3.87 | 4.00 | 3.87 | 4.00 | 4.00 | 25.00% | 449 |
| Feb 17, 2026 | 2.44 | 3.20 | 2.44 | 3.20 | 3.20 | -12.09% | 188 |
| Feb 12, 2026 | 3.44 | 3.96 | 3.44 | 3.64 | 3.64 | 4.00% | 11,689 |
| Feb 11, 2026 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | 16.67% | 2,550 |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 382 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.00 | 3.00 | 3.00 | -14.29% | 217 |
| Feb 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 25.00% | 2,150 |
| Feb 3, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | 735 |
| Feb 2, 2026 | 2.40 | 2.80 | 2.40 | 2.80 | 2.80 | 86.67% | 1,492 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | -37.50% | 700 |
| Jan 28, 2026 | 2.00 | 2.40 | 2.00 | 2.40 | 2.40 | -2.44% | 914 |
| Jan 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | 300 |
| Jan 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 30.53% | 250 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 352 |
| Jan 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 25.00% | 250 |
| Jan 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 14.29% | 562 |
| Dec 31, 2025 | 1.30 | 1.40 | 1.28 | 1.40 | 1.40 | -12.50% | 4,145 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 1,127 |