Fort Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.42	0.42	0.38	0.40	0.40	-5.94%	28,035
Nov 12, 2026	0.41	0.45	0.41	0.42	0.42	-1.10%	81,896
Nov 11, 2026	0.41	0.43	0.41	0.43	0.43	-1.52%	21,992
Nov 10, 2026	0.44	0.44	0.43	0.43	0.43	-1.99%	22,070
Nov 9, 2026	0.45	0.46	0.44	0.44	0.44	-3.98%	32,363
Nov 6, 2026	0.45	0.51	0.45	0.46	0.46	-4.03%	46,781
Nov 5, 2026	0.50	0.51	0.47	0.48	0.48	-8.48%	35,947
Nov 4, 2026	0.50	0.54	0.48	0.53	0.53	3.53%	23,991
Nov 3, 2026	0.49	0.51	0.43	0.51	0.51	1.02%	85,207
Nov 2, 2026	0.52	0.52	0.47	0.50	0.50	0.38%	135,406
Oct 30, 2026	0.55	0.55	0.50	0.50	0.50	-7.39%	61,551
Oct 29, 2026	0.53	0.58	0.52	0.54	0.54	-3.14%	102,771
Oct 28, 2026	0.63	0.64	0.55	0.56	0.56	-13.82%	92,835
Oct 27, 2026	0.68	0.68	0.63	0.65	0.65	-4.73%	148,651
Oct 26, 2026	0.65	0.70	0.62	0.68	0.68	-1.59%	171,105
Oct 23, 2026	0.71	0.74	0.66	0.69	0.69	-2.82%	220,593
Oct 22, 2026	0.70	0.79	0.69	0.71	0.71	-7.79%	778,464
Oct 21, 2026	0.63	0.78	0.62	0.77	0.77	8.13%	4,439,409
Oct 20, 2026	0.84	0.91	0.62	0.71	0.71	32.63%	209,680,514
Oct 19, 2026	0.52	0.56	0.52	0.54	0.54	-0.83%	42,751
Oct 16, 2026	0.60	0.60	0.50	0.54	0.54	-9.30%	512,747
Oct 15, 2026	0.66	0.68	0.57	0.60	0.60	-4.34%	123,496
Oct 14, 2026	0.70	0.73	0.60	0.62	0.62	-10.34%	147,684
Oct 13, 2026	0.75	0.75	0.68	0.70	0.70	-7.08%	36,950
Oct 12, 2026	0.76	0.77	0.75	0.75	0.75	-1.51%	39,795
Oct 9, 2026	0.78	0.78	0.75	0.76	0.76	-2.35%	31,238
Oct 8, 2026	0.78	0.81	0.77	0.78	0.78	-0.47%	41,454
Oct 7, 2026	0.80	0.80	0.76	0.78	0.78	-0.46%	42,996
Oct 6, 2026	0.81	0.81	0.77	0.79	0.79	-2.90%	39,407
Oct 5, 2026	0.81	0.83	0.79	0.81	0.81	1.71%	18,497
Oct 2, 2026	0.77	0.80	0.76	0.80	0.80	-0.35%	44,108
Oct 1, 2026	0.79	0.81	0.74	0.80	0.80	-1.99%	38,955
Sep 30, 2026	0.83	0.84	0.78	0.82	0.82	-2.93%	74,902
Sep 29, 2026	0.89	0.90	0.75	0.84	0.84	-6.69%	235,921
Sep 28, 2026	0.90	0.90	0.89	0.90	0.90	0.13%	33,223
Sep 25, 2026	0.92	0.92	0.89	0.90	0.90	0.07%	55,642
Sep 24, 2026	0.90	0.90	0.88	0.90	0.90	-1.41%	57,361
Sep 23, 2026	0.92	0.92	0.89	0.91	0.91	-1.01%	26,440
Sep 22, 2026	0.92	0.94	0.91	0.92	0.92	0.02%	101,156
Sep 21, 2026	0.91	0.93	0.90	0.92	0.92	0.21%	55,760
Sep 18, 2026	0.92	0.93	0.92	0.92	0.92	-1.25%	48,498
Sep 17, 2026	0.92	0.93	0.91	0.93	0.93	1.05%	28,353
Sep 16, 2026	0.92	0.93	0.91	0.92	0.92	-1.00%	51,694
Sep 15, 2026	0.93	0.97	0.91	0.93	0.93	0.45%	71,991
Sep 14, 2026	0.94	0.95	0.91	0.93	0.93	-2.87%	54,597
Sep 11, 2026	0.99	0.99	0.93	0.95	0.95	-1.82%	75,560
Sep 10, 2026	0.91	1.02	0.90	0.97	0.97	5.64%	498,932
Sep 9, 2026	0.91	0.92	0.90	0.92	0.92	0.79%	4,733,288
Sep 8, 2026	0.92	0.93	0.90	0.91	0.91	-1.02%	90,911
Sep 4, 2026	0.96	0.96	0.92	0.92	0.92	-3.69%	51,266