Fort Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.19	1.21	1.05	1.11	1.11	3.74%	864,916
Aug 13, 2026	1.14	1.17	1.02	1.07	1.07	-8.55%	515,204
Aug 12, 2026	1.07	1.20	1.05	1.17	1.17	-9.30%	1,399,583
Aug 11, 2026	1.43	1.66	1.24	1.29	1.29	32.04%	87,550,804
Aug 10, 2026	0.98	1.00	0.97	0.98	0.98	-1.87%	18,750
Aug 7, 2026	1.03	1.08	0.95	1.00	1.00	0.61%	373,031
Aug 6, 2026	0.95	1.09	0.94	0.99	0.99	1.06%	321,260
Aug 5, 2026	0.96	1.05	0.93	0.98	0.98	5.51%	201,234
Aug 4, 2026	0.93	0.97	0.92	0.93	0.93	4.27%	135,792
Aug 3, 2026	0.89	0.95	0.88	0.89	0.89	1.12%	13,109
Jul 31, 2026	0.91	0.91	0.88	0.88	0.88	-3.91%	34,239
Jul 30, 2026	0.94	0.94	0.91	0.92	0.92	-0.69%	87,856
Jul 29, 2026	0.95	0.95	0.92	0.92	0.92	-2.06%	50,903
Jul 28, 2026	0.94	0.96	0.93	0.94	0.94	-3.00%	132,584
Jul 27, 2026	0.90	1.04	0.90	0.97	0.97	3.40%	295,698
Jul 24, 2026	0.93	0.95	0.92	0.94	0.94	2.34%	77,477
Jul 23, 2026	0.95	0.95	0.90	0.92	0.92	-2.39%	69,322
Jul 22, 2026	0.92	0.97	0.88	0.94	0.94	2.16%	196,360
Jul 21, 2026	0.87	0.95	0.86	0.92	0.92	5.73%	157,162
Jul 20, 2026	0.88	0.88	0.86	0.87	0.87	-4.48%	72,118
Jul 17, 2026	0.89	0.91	0.86	0.91	0.91	1.23%	65,114
Jul 16, 2026	0.94	0.95	0.90	0.90	0.90	-2.71%	85,629
Jul 15, 2026	0.88	1.00	0.79	0.93	0.93	6.71%	417,247
Jul 14, 2026	0.99	1.00	0.87	0.87	0.87	-15.02%	289,302
Jul 13, 2026	1.19	1.19	0.94	1.02	1.02	-17.74%	265,612
Jul 10, 2026	1.17	1.24	1.07	1.24	1.24	-	460,880
Jul 9, 2026	1.26	1.26	1.06	1.24	1.24	-4.62%	1,446,521
Jul 8, 2026	0.89	1.43	0.82	1.30	1.30	43.81%	11,991,941
Jul 7, 2026	0.77	1.01	0.72	0.90	0.90	17.33%	1,237,290
Jul 6, 2026	0.87	0.87	0.76	0.77	0.77	-13.02%	283,418
Jul 2, 2026	0.98	1.03	0.80	0.89	0.89	-14.00%	430,987
Jul 1, 2026	0.96	1.07	0.95	1.03	1.03	1.98%	221,042
Jun 30, 2026	0.98	1.08	0.96	1.01	1.01	-6.48%	307,336
Jun 29, 2026	1.12	1.12	0.94	1.08	1.08	-7.69%	581,576
Jun 26, 2026	1.11	1.20	1.06	1.17	1.17	-7.14%	831,837
Jun 25, 2026	1.19	1.28	1.10	1.26	1.26	-0.79%	1,912,068
Jun 24, 2026	3.14	3.92	1.12	1.27	1.27	-28.25%	78,866,296
Jun 23, 2026	1.86	1.92	1.75	1.77	1.77	0.57%	20,472
Jun 22, 2026	1.96	1.96	1.75	1.76	1.76	-8.33%	20,122
Jun 18, 2026	1.92	2.03	1.80	1.92	1.92	0.52%	30,492
Jun 17, 2026	1.96	2.10	1.70	1.91	1.91	-4.98%	75,067
Jun 16, 2026	2.15	2.40	1.70	2.01	2.01	-4.74%	239,890
Jun 15, 2026	2.25	2.26	2.07	2.11	2.11	-4.09%	46,353
Jun 12, 2026	2.54	2.65	1.95	2.20	2.20	-17.91%	434,859
Jun 11, 2026	2.77	2.78	2.46	2.68	2.68	-3.60%	75,179
Jun 10, 2026	2.42	2.78	2.01	2.78	2.78	5.30%	45,998
Jun 9, 2026	3.18	3.18	2.04	2.64	2.64	-22.35%	97,422