Fort Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	733,333
Oct 21, 2026	0.63	0.78	0.62	0.77	0.77	8.13%	4,219,655
Oct 20, 2026	0.84	0.91	0.62	0.71	0.71	32.63%	209,247,239
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
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