FRTT Historical Prices
Fort Technology Inc. Common Shares · daily open, high, low, close & volume
Trading days
104
Period high
4.09
Period low
0.4313
Period change
-84.56%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.5003 | 0.5400 | 0.4801 | 0.5250 | +3.53% | 23,987 |
| Nov 3, 2026 | 0.4910 | 0.5110 | 0.4313 | 0.5071 | +1.02% | 85,208 |
| Nov 2, 2026 | 0.5200 | 0.5205 | 0.4736 | 0.5020 | +0.38% | 135,839 |
| Oct 30, 2026 | 0.5471 | 0.5505 | 0.5000 | 0.5001 | -7.39% | 61,551 |
| Oct 29, 2026 | 0.5347 | 0.5828 | 0.5226 | 0.5400 | -3.14% | 102,771 |
| Oct 28, 2026 | 0.6300 | 0.6385 | 0.5530 | 0.5575 | -13.82% | 92,835 |
| Oct 27, 2026 | 0.6750 | 0.6804 | 0.6311 | 0.6469 | -4.73% | 148,651 |
| Oct 26, 2026 | 0.6470 | 0.6990 | 0.6242 | 0.6790 | -1.59% | 171,105 |
| Oct 23, 2026 | 0.7090 | 0.7444 | 0.6620 | 0.6900 | -2.82% | 220,593 |
| Oct 22, 2026 | 0.6960 | 0.7900 | 0.6900 | 0.7100 | -7.79% | 778,464 |
| Oct 21, 2026 | 0.6320 | 0.7788 | 0.6168 | 0.7700 | +8.13% | 4,436,541 |
| Oct 20, 2026 | 0.8365 | 0.9101 | 0.6201 | 0.7121 | +32.63% | 209,680,815 |
| Oct 19, 2026 | 0.5210 | 0.5583 | 0.5200 | 0.5369 | -0.83% | 38,076 |
| Oct 16, 2026 | 0.5950 | 0.5950 | 0.5047 | 0.5414 | -9.30% | 512,747 |
| Oct 15, 2026 | 0.6600 | 0.6799 | 0.5687 | 0.5969 | -4.34% | 123,496 |
| Oct 14, 2026 | 0.7047 | 0.7293 | 0.6003 | 0.6240 | -10.34% | 147,684 |
| Oct 13, 2026 | 0.7536 | 0.7536 | 0.6826 | 0.6960 | -7.08% | 37,313 |
| Oct 12, 2026 | 0.7602 | 0.7735 | 0.7487 | 0.7490 | -1.51% | 39,795 |
| Oct 9, 2026 | 0.7799 | 0.7800 | 0.7484 | 0.7605 | -2.35% | 31,238 |
| Oct 8, 2026 | 0.7826 | 0.8096 | 0.7700 | 0.7788 | -0.47% | 41,454 |
| Oct 7, 2026 | 0.8000 | 0.8000 | 0.7593 | 0.7825 | -0.46% | 42,996 |
| Oct 6, 2026 | 0.8096 | 0.8096 | 0.7700 | 0.7861 | -2.90% | 39,408 |
| Oct 5, 2026 | 0.8100 | 0.8304 | 0.7887 | 0.8096 | +1.71% | 18,497 |
| Oct 2, 2026 | 0.7730 | 0.7988 | 0.7601 | 0.7960 | -0.35% | 44,108 |
| Oct 1, 2026 | 0.7900 | 0.8100 | 0.7416 | 0.7988 | -1.99% | 38,956 |
| Sep 30, 2026 | 0.8300 | 0.8448 | 0.7826 | 0.8150 | -2.93% | 74,902 |
| Sep 29, 2026 | 0.8900 | 0.8997 | 0.7511 | 0.8396 | -6.69% | 235,921 |
| Sep 28, 2026 | 0.8950 | 0.8999 | 0.8850 | 0.8998 | +0.13% | 33,224 |
| Sep 25, 2026 | 0.9155 | 0.9155 | 0.8900 | 0.8986 | +0.07% | 55,642 |
| Sep 24, 2026 | 0.9030 | 0.9030 | 0.8800 | 0.8980 | -1.41% | 57,362 |
| Sep 23, 2026 | 0.9200 | 0.9200 | 0.8919 | 0.9108 | -1.01% | 26,440 |
| Sep 22, 2026 | 0.9249 | 0.9400 | 0.9130 | 0.9201 | +0.02% | 101,156 |
| Sep 21, 2026 | 0.9100 | 0.9300 | 0.8964 | 0.9199 | +0.21% | 55,760 |
| Sep 18, 2026 | 0.9180 | 0.9274 | 0.9153 | 0.9180 | -1.25% | 48,498 |
| Sep 17, 2026 | 0.9210 | 0.9301 | 0.9130 | 0.9296 | +1.05% | 28,353 |
| Sep 16, 2026 | 0.9230 | 0.9284 | 0.9140 | 0.9199 | -1.00% | 51,694 |
| Sep 15, 2026 | 0.9310 | 0.9705 | 0.9131 | 0.9292 | +0.45% | 71,991 |
| Sep 14, 2026 | 0.9428 | 0.9535 | 0.9100 | 0.9250 | -2.87% | 54,598 |
| Sep 11, 2026 | 0.9943 | 0.9943 | 0.9337 | 0.9523 | -1.82% | 75,560 |
| Sep 10, 2026 | 0.9060 | 1.02 | 0.9000 | 0.9700 | +5.64% | 498,932 |
| Sep 9, 2026 | 0.9120 | 0.9200 | 0.9000 | 0.9182 | +0.79% | 4,733,288 |
| Sep 8, 2026 | 0.9200 | 0.9274 | 0.9000 | 0.9110 | -1.02% | 69,135 |
| Sep 4, 2026 | 0.9600 | 0.9600 | 0.9201 | 0.9204 | -3.69% | 51,267 |
| Sep 3, 2026 | 0.9699 | 0.9699 | 0.9450 | 0.9557 | -2.91% | 27,891 |
| Sep 2, 2026 | 0.9600 | 0.9950 | 0.9600 | 0.9843 | +6.56% | 82,417 |
| Aug 31, 2026 | 0.9350 | 0.9696 | 0.9200 | 0.9237 | -2.14% | 123,782 |
| Aug 28, 2026 | 1.03 | 1.05 | 0.9200 | 0.9439 | -8.36% | 407,974 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | -4.63% | 170,820 |
| Aug 26, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | +0.93% | 1,102,422 |
| Aug 25, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | -1.83% | 259,875 |
| Aug 24, 2026 | 1.03 | 1.09 | 1.00 | 1.09 | +2.83% | 299,520 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.00 | 1.06 | -5.36% | 342,500 |
| Aug 20, 2026 | 0.9800 | 1.14 | 0.9601 | 1.12 | +16.65% | 1,013,386 |
| Aug 19, 2026 | 0.9888 | 1.00 | 0.9500 | 0.9601 | -3.94% | 4,278,380 |
| Aug 18, 2026 | 1.04 | 1.05 | 0.9600 | 0.9995 | -5.71% | 222,714 |
| Aug 17, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | -4.50% | 207,340 |
| Aug 14, 2026 | 1.19 | 1.21 | 1.05 | 1.11 | +3.74% | 866,149 |
| Aug 13, 2026 | 1.14 | 1.17 | 1.02 | 1.07 | -8.55% | 537,631 |
| Aug 12, 2026 | 1.07 | 1.20 | 1.05 | 1.17 | -9.30% | 1,443,566 |
| Aug 11, 2026 | 1.43 | 1.66 | 1.24 | 1.29 | +32.04% | 88,791,734 |
| Aug 10, 2026 | 0.9800 | 0.9951 | 0.9686 | 0.9770 | -1.87% | 18,751 |
| Aug 7, 2026 | 1.03 | 1.08 | 0.9510 | 0.9956 | +0.61% | 373,050 |
| Aug 6, 2026 | 0.9500 | 1.09 | 0.9431 | 0.9896 | +1.06% | 323,230 |
| Aug 5, 2026 | 0.9600 | 1.05 | 0.9329 | 0.9792 | +5.51% | 213,991 |
| Aug 4, 2026 | 0.9327 | 0.9707 | 0.9167 | 0.9281 | +4.27% | 228,435 |
| Aug 3, 2026 | 0.8853 | 0.9514 | 0.8762 | 0.8901 | +1.12% | 59,733 |
| Jul 31, 2026 | 0.9140 | 0.9140 | 0.8800 | 0.8802 | -3.91% | 34,309 |
| Jul 30, 2026 | 0.9380 | 0.9400 | 0.9100 | 0.9160 | -0.69% | 90,771 |
| Jul 29, 2026 | 0.9500 | 0.9500 | 0.9200 | 0.9224 | -2.06% | 54,537 |
| Jul 28, 2026 | 0.9418 | 0.9575 | 0.9250 | 0.9418 | -3.00% | 132,857 |
| Jul 27, 2026 | 0.9011 | 1.04 | 0.9011 | 0.9709 | +3.40% | 303,394 |
| Jul 24, 2026 | 0.9300 | 0.9480 | 0.9200 | 0.9390 | +2.34% | 77,677 |
| Jul 23, 2026 | 0.9488 | 0.9488 | 0.9000 | 0.9175 | -2.39% | 69,323 |
| Jul 22, 2026 | 0.9192 | 0.9710 | 0.8826 | 0.9400 | +2.16% | 196,361 |
| Jul 21, 2026 | 0.8655 | 0.9497 | 0.8600 | 0.9201 | +5.73% | 157,163 |
| Jul 20, 2026 | 0.8800 | 0.8825 | 0.8600 | 0.8702 | -4.48% | 73,458 |
| Jul 17, 2026 | 0.8900 | 0.9110 | 0.8603 | 0.9110 | +1.23% | 68,567 |
| Jul 16, 2026 | 0.9400 | 0.9499 | 0.8999 | 0.8999 | -2.71% | 89,506 |
| Jul 15, 2026 | 0.8800 | 0.9950 | 0.7850 | 0.9250 | +6.71% | 419,826 |
| Jul 14, 2026 | 0.9942 | 1.00 | 0.8650 | 0.8668 | -15.02% | 296,359 |
| Jul 13, 2026 | 1.19 | 1.19 | 0.9369 | 1.02 | -17.74% | 276,950 |
| Jul 10, 2026 | 1.17 | 1.24 | 1.07 | 1.24 | +0.00% | 462,447 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.06 | 1.24 | -4.62% | 1,459,973 |
| Jul 8, 2026 | 0.8925 | 1.43 | 0.8200 | 1.30 | +43.81% | 12,763,537 |
| Jul 7, 2026 | 0.7699 | 1.01 | 0.7203 | 0.9040 | +17.33% | 1,262,186 |
| Jul 6, 2026 | 0.8671 | 0.8700 | 0.7600 | 0.7705 | -13.02% | 293,191 |
| Jul 2, 2026 | 0.9820 | 1.03 | 0.7988 | 0.8858 | -14.00% | 430,987 |
| Jul 1, 2026 | 0.9600 | 1.07 | 0.9500 | 1.03 | +1.98% | 221,042 |
| Jun 30, 2026 | 0.9800 | 1.08 | 0.9582 | 1.01 | -6.48% | 307,337 |
| Jun 29, 2026 | 1.12 | 1.12 | 0.9400 | 1.08 | -7.69% | 581,576 |
| Jun 26, 2026 | 1.11 | 1.20 | 1.06 | 1.17 | -7.14% | 831,838 |
| Jun 25, 2026 | 1.19 | 1.28 | 1.10 | 1.26 | -0.79% | 1,912,068 |
| Jun 24, 2026 | 3.14 | 3.92 | 1.12 | 1.27 | -28.25% | 78,865,573 |
| Jun 23, 2026 | 1.85 | 1.92 | 1.75 | 1.77 | +0.57% | 20,473 |
| Jun 22, 2026 | 1.96 | 1.96 | 1.75 | 1.76 | -8.33% | 20,123 |
| Jun 18, 2026 | 1.92 | 2.03 | 1.80 | 1.92 | +0.52% | 30,491 |
| Jun 17, 2026 | 1.96 | 2.10 | 1.70 | 1.91 | -4.98% | 75,068 |
| Jun 16, 2026 | 2.15 | 2.40 | 1.70 | 2.01 | -4.74% | 239,890 |
| Jun 15, 2026 | 2.25 | 2.26 | 2.07 | 2.11 | -4.09% | 46,354 |
| Jun 12, 2026 | 2.54 | 2.65 | 1.95 | 2.20 | -17.91% | 434,859 |
| Jun 11, 2026 | 2.77 | 2.78 | 2.46 | 2.68 | -3.60% | 75,179 |
| Jun 10, 2026 | 2.42 | 2.78 | 2.01 | 2.78 | +5.30% | 45,999 |
| Jun 9, 2026 | 3.18 | 3.18 | 2.04 | 2.64 | -22.35% | 97,422 |
| Jun 8, 2026 | 3.88 | 4.09 | 2.66 | 3.40 | - | 115,510 |
Daily open, high, low, close and volume for Fort Technology Inc. Common Shares (FRTT). Showing 104 trading days. Unadjusted prices.