Fort Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.81	0.83	0.79	0.81	0.81	1.71%	18,107
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%	37,191
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%	234,508
Sep 28, 2026	0.90	0.90	0.89	0.90	0.90	0.13%	33,203
Sep 25, 2026	0.92	0.92	0.89	0.90	0.90	0.07%	55,037
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
Sep 3, 2026	0.97	0.97	0.95	0.96	0.96	-2.91%	27,891
Sep 2, 2026	0.96	1.00	0.96	0.98	0.98	2.52%	82,416
Sep 1, 2026	0.96	1.01	0.96	0.96	0.96	3.94%	117,876
Aug 31, 2026	0.94	0.97	0.92	0.92	0.92	-2.14%	123,782
Aug 28, 2026	1.03	1.05	0.92	0.94	0.94	-8.36%	407,974
Aug 27, 2026	1.07	1.07	1.03	1.03	1.03	-4.63%	170,819
Aug 26, 2026	1.11	1.11	1.05	1.08	1.08	0.93%	1,102,422
Aug 25, 2026	1.05	1.09	1.02	1.07	1.07	-1.83%	259,875
Aug 24, 2026	1.03	1.09	1.00	1.09	1.09	2.83%	299,519
Aug 21, 2026	1.16	1.16	1.00	1.06	1.06	-5.36%	342,499
Aug 20, 2026	0.98	1.14	0.96	1.12	1.12	16.65%	1,013,325
Aug 19, 2026	0.99	1.00	0.95	0.96	0.96	-3.94%	4,278,380
Aug 18, 2026	1.04	1.05	0.96	1.00	1.00	-5.71%	222,714
Aug 17, 2026	1.09	1.10	1.04	1.06	1.06	-4.50%	207,340
Aug 14, 2026	1.19	1.21	1.05	1.11	1.11	3.74%	866,149
Aug 13, 2026	1.14	1.17	1.02	1.07	1.07	-8.55%	537,631
Aug 12, 2026	1.07	1.20	1.05	1.17	1.17	-9.30%	1,443,807
Aug 11, 2026	1.43	1.66	1.24	1.29	1.29	32.04%	88,791,734
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%	373,049
Aug 6, 2026	0.95	1.09	0.94	0.99	0.99	1.06%	323,230
Aug 5, 2026	0.96	1.05	0.93	0.98	0.98	5.51%	213,991
Aug 4, 2026	0.93	0.97	0.92	0.93	0.93	4.27%	228,434
Aug 3, 2026	0.89	0.95	0.88	0.89	0.89	1.12%	59,732
Jul 31, 2026	0.91	0.91	0.88	0.88	0.88	-3.91%	34,309
Jul 30, 2026	0.94	0.94	0.91	0.92	0.92	-0.69%	90,770
Jul 29, 2026	0.95	0.95	0.92	0.92	0.92	-2.06%	54,537
Jul 28, 2026	0.94	0.96	0.93	0.94	0.94	-3.00%	132,856
Jul 27, 2026	0.90	1.04	0.90	0.97	0.97	3.40%	303,393