Fort Technology Inc. (TSXV:FORT)
Canada · Delayed Price · Currency is CAD 1.250
0.00 (0.00%)
At close: Jul 20, 2026
Fort Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 201 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,205 |
| Jul 14, 2026 | 1.45 | 1.45 | 1.25 | 1.25 | 1.25 | -16.11% | 2,581 |
| Jul 13, 2026 | 1.47 | 1.49 | 1.38 | 1.49 | 1.49 | -6.29% | 3,014 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 2,535 |
| Jul 9, 2026 | 1.62 | 1.76 | 1.59 | 1.65 | 1.65 | -8.84% | 12,233 |
| Jul 8, 2026 | 1.27 | 1.97 | 1.27 | 1.81 | 1.81 | 48.36% | 23,713 |
| Jul 7, 2026 | 1.22 | 1.34 | 1.20 | 1.22 | 1.22 | 7.02% | 24,044 |
| Jul 6, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 8.57% | 33,700 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -8.70% | 2,079 |
| Jul 2, 2026 | 1.31 | 1.31 | 1.15 | 1.15 | 1.15 | -10.85% | 11,610 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.84% | 1,800 |
| Jun 29, 2026 | 1.50 | 1.59 | 1.37 | 1.37 | 1.37 | -19.88% | 6,300 |
| Jun 26, 2026 | 1.56 | 1.78 | 1.55 | 1.71 | 1.71 | -6.56% | 4,200 |
| Jun 25, 2026 | 1.70 | 1.83 | 1.51 | 1.83 | 1.83 | 5.17% | 8,460 |
| Jun 24, 2026 | 4.00 | 5.30 | 1.66 | 1.74 | 1.74 | -31.50% | 681,213 |
| Jun 23, 2026 | 2.54 | 2.54 | 2.38 | 2.54 | 2.54 | -9.29% | 7,200 |
| Jun 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 3,000 |
| 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 |