NASDAQ : FRTT
Fort Technology Inc. — Price history
Materials · Gold · Canada
Last price 0.5001 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fort Technology Inc. (FRTT) closed at 0.4858 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.52 | 0.5205 | 0.4736 | 0.4858 | 33,996 | -2.86% |
| 2026-10-30 | 0.5471 | 0.5505 | 0.5 | 0.5001 | 61,551 | -7.39% |
| 2026-10-29 | 0.5347 | 0.5828 | 0.5226 | 0.54 | 102,771 | -3.14% |
| 2026-10-28 | 0.63 | 0.6385 | 0.553 | 0.5575 | 92,835 | -13.82% |
| 2026-10-27 | 0.675 | 0.6804 | 0.6311 | 0.6469 | 148,651 | -4.73% |
| 2026-10-26 | 0.647 | 0.699 | 0.6242 | 0.679 | 171,105 | -1.59% |
| 2026-10-23 | 0.709 | 0.7444 | 0.662 | 0.69 | 220,593 | -2.82% |
| 2026-10-22 | 0.696 | 0.79 | 0.69 | 0.71 | 778,464 | -7.79% |
| 2026-10-21 | 0.632 | 0.7788 | 0.6168 | 0.77 | 4,439,409 | +8.13% |
| 2026-10-20 | 0.8365 | 0.9101 | 0.6201 | 0.7121 | 209,680,514 | +32.63% |
| 2026-10-19 | 0.521 | 0.5583 | 0.52 | 0.5369 | 42,751 | -0.83% |
| 2026-10-16 | 0.595 | 0.595 | 0.5047 | 0.5414 | 512,746 | -9.30% |
| 2026-10-15 | 0.66 | 0.6799 | 0.5687 | 0.5969 | 123,496 | -4.34% |
| 2026-10-14 | 0.7047 | 0.7293 | 0.6003 | 0.624 | 147,684 | -10.34% |
| 2026-10-13 | 0.7536 | 0.7536 | 0.6826 | 0.696 | 36,950 | -7.08% |
| 2026-10-12 | 0.7602 | 0.7735 | 0.7487 | 0.749 | 39,795 | -1.51% |
| 2026-10-09 | 0.7799 | 0.78 | 0.7484 | 0.7605 | 31,238 | -2.35% |
| 2026-10-08 | 0.7826 | 0.8096 | 0.77 | 0.7788 | 41,454 | -0.47% |
| 2026-10-07 | 0.8 | 0.8 | 0.7593 | 0.7825 | 42,996 | -0.46% |
| 2026-10-06 | 0.8096 | 0.8096 | 0.77 | 0.7861 | 39,407 | -2.90% |
| 2026-10-05 | 0.81 | 0.8304 | 0.7887 | 0.8096 | 18,497 | +1.71% |
| 2026-10-02 | 0.773 | 0.7988 | 0.7601 | 0.796 | 44,108 | -0.35% |
| 2026-10-01 | 0.79 | 0.81 | 0.7416 | 0.7988 | 38,955 | -1.99% |
| 2026-09-30 | 0.83 | 0.8448 | 0.7826 | 0.815 | 74,902 | -2.93% |
| 2026-09-29 | 0.89 | 0.8997 | 0.7511 | 0.8396 | 235,921 | -6.69% |
| 2026-09-28 | 0.895 | 0.8999 | 0.885 | 0.8998 | 33,223 | +0.13% |
| 2026-09-25 | 0.9155 | 0.9155 | 0.89 | 0.8986 | 55,642 | +0.07% |
| 2026-09-24 | 0.903 | 0.903 | 0.88 | 0.898 | 57,361 | -1.41% |
| 2026-09-23 | 0.92 | 0.92 | 0.8919 | 0.9108 | 26,440 | -1.01% |
| 2026-09-22 | 0.9249 | 0.94 | 0.913 | 0.9201 | 101,156 | +0.02% |
| 2026-09-21 | 0.91 | 0.93 | 0.8964 | 0.9199 | 55,760 | +0.21% |
| 2026-09-18 | 0.918 | 0.9274 | 0.9153 | 0.918 | 48,498 | -1.25% |
| 2026-09-17 | 0.921 | 0.9301 | 0.913 | 0.9296 | 28,353 | +1.05% |
| 2026-09-16 | 0.923 | 0.9284 | 0.914 | 0.9199 | 51,694 | -1.00% |
| 2026-09-15 | 0.931 | 0.9705 | 0.9131 | 0.9292 | 71,991 | +0.45% |
| 2026-09-14 | 0.9428 | 0.9535 | 0.91 | 0.925 | 54,597 | -2.87% |
| 2026-09-11 | 0.9943 | 0.9943 | 0.9337 | 0.9523 | 75,560 | -1.82% |
| 2026-09-10 | 0.906 | 1.02 | 0.9 | 0.97 | 498,932 | +5.64% |
| 2026-09-09 | 0.912 | 0.92 | 0.9 | 0.9182 | 4,733,288 | +0.79% |
| 2026-09-08 | 0.92 | 0.9274 | 0.9 | 0.911 | 90,911 | -1.02% |
| 2026-09-04 | 0.96 | 0.96 | 0.9201 | 0.9204 | 51,266 | -3.69% |
| 2026-09-03 | 0.9699 | 0.9699 | 0.945 | 0.9557 | 27,891 | -2.91% |
| 2026-09-02 | 0.96 | 0.995 | 0.96 | 0.9843 | 82,416 | +2.52% |
| 2026-09-01 | 0.9648 | 1.01 | 0.96 | 0.9601 | 117,876 | +3.94% |
| 2026-08-31 | 0.935 | 0.9696 | 0.92 | 0.9237 | 123,782 | -2.14% |
| 2026-08-28 | 1.03 | 1.05 | 0.92 | 0.9439 | 407,974 | -8.36% |
| 2026-08-27 | 1.07 | 1.07 | 1.03 | 1.03 | 170,819 | -4.63% |
| 2026-08-26 | 1.11 | 1.11 | 1.05 | 1.08 | 1,102,422 | +0.93% |
| 2026-08-25 | 1.05 | 1.09 | 1.02 | 1.07 | 259,875 | -1.83% |
| 2026-08-24 | 1.03 | 1.09 | 1 | 1.09 | 299,519 | +2.83% |
| 2026-08-21 | 1.16 | 1.16 | 1 | 1.06 | 342,499 | -5.36% |
| 2026-08-20 | 0.98 | 1.14 | 0.9601 | 1.12 | 1,013,325 | +16.65% |
| 2026-08-19 | 0.9888 | 1 | 0.95 | 0.9601 | 4,278,380 | -3.94% |
| 2026-08-18 | 1.04 | 1.05 | 0.96 | 0.9995 | 222,714 | -5.71% |
| 2026-08-17 | 1.09 | 1.1 | 1.04 | 1.06 | 207,340 | -4.50% |
| 2026-08-14 | 1.19 | 1.21 | 1.05 | 1.11 | 866,149 | +3.74% |
| 2026-08-13 | 1.14 | 1.17 | 1.02 | 1.07 | 537,631 | -8.55% |
| 2026-08-12 | 1.07 | 1.2 | 1.05 | 1.17 | 1,443,807 | -9.30% |
| 2026-08-11 | 1.43 | 1.66 | 1.24 | 1.29 | 88,791,734 | +32.04% |
| 2026-08-10 | 0.98 | 0.9951 | 0.9686 | 0.977 | 18,750 | -1.87% |
| 2026-08-07 | 1.03 | 1.08 | 0.951 | 0.9956 | 373,049 | +0.61% |
| 2026-08-06 | 0.95 | 1.09 | 0.9431 | 0.9896 | 323,230 | +1.06% |
| 2026-08-05 | 0.96 | 1.05 | 0.9329 | 0.9792 | 213,991 | +5.51% |
| 2026-08-04 | 0.9327 | 0.9707 | 0.9167 | 0.9281 | 228,434 | +4.27% |
| 2026-08-03 | 0.8853 | 0.9514 | 0.8762 | 0.8901 | 59,732 | +1.12% |
| 2026-07-31 | 0.914 | 0.914 | 0.88 | 0.8802 | 34,309 | -3.91% |
| 2026-07-30 | 0.938 | 0.94 | 0.91 | 0.916 | 90,770 | -0.69% |
| 2026-07-29 | 0.95 | 0.95 | 0.92 | 0.9224 | 54,537 | -2.06% |
| 2026-07-28 | 0.9418 | 0.9575 | 0.925 | 0.9418 | 132,856 | -3.00% |
| 2026-07-27 | 0.9011 | 1.04 | 0.9011 | 0.9709 | 303,393 | +3.40% |
| 2026-07-24 | 0.93 | 0.948 | 0.92 | 0.939 | 77,677 | +2.34% |
| 2026-07-23 | 0.9488 | 0.9488 | 0.9 | 0.9175 | 69,322 | -2.39% |
| 2026-07-22 | 0.9192 | 0.971 | 0.8826 | 0.94 | 196,360 | +2.16% |
| 2026-07-21 | 0.8655 | 0.9497 | 0.86 | 0.9201 | 157,162 | +5.73% |
| 2026-07-20 | 0.88 | 0.8825 | 0.86 | 0.8702 | 73,458 | -4.48% |
| 2026-07-17 | 0.89 | 0.911 | 0.8603 | 0.911 | 68,566 | +1.23% |
| 2026-07-16 | 0.94 | 0.9499 | 0.8999 | 0.8999 | 89,505 | -2.71% |
| 2026-07-15 | 0.88 | 0.995 | 0.785 | 0.925 | 419,826 | +6.71% |
| 2026-07-14 | 0.9942 | 1 | 0.865 | 0.8668 | 312,533 | -15.02% |
| 2026-07-13 | 1.19 | 1.19 | 0.9369 | 1.02 | 276,950 | -17.74% |
| 2026-07-10 | 1.17 | 1.24 | 1.07 | 1.24 | 462,447 | +0.00% |
| 2026-07-09 | 1.26 | 1.26 | 1.06 | 1.24 | 1,459,973 | -4.62% |
| 2026-07-08 | 0.8925 | 1.43 | 0.82 | 1.3 | 12,763,537 | +43.81% |
| 2026-07-07 | 0.7699 | 1.01 | 0.7203 | 0.904 | 1,262,190 | +17.33% |
| 2026-07-06 | 0.8671 | 0.87 | 0.76 | 0.7705 | 293,191 | -13.02% |
| 2026-07-02 | 0.982 | 1.03 | 0.7988 | 0.8858 | 430,987 | -14.00% |
| 2026-07-01 | 0.96 | 1.07 | 0.95 | 1.03 | 221,042 | +1.98% |
| 2026-06-30 | 0.98 | 1.08 | 0.9582 | 1.01 | 307,336 | -6.48% |
| 2026-06-29 | 1.12 | 1.12 | 0.94 | 1.08 | 581,576 | -7.69% |
| 2026-06-26 | 1.11 | 1.2 | 1.06 | 1.17 | 831,837 | -7.14% |
| 2026-06-25 | 1.19 | 1.28 | 1.1 | 1.26 | 1,912,068 | -0.79% |
| 2026-06-24 | 3.14 | 3.92 | 1.12 | 1.27 | 78,866,296 | -28.25% |
| 2026-06-23 | 1.855 | 1.916 | 1.75 | 1.77 | 20,472 | +0.57% |
| 2026-06-22 | 1.955 | 1.955 | 1.75 | 1.76 | 20,122 | -8.33% |
| 2026-06-18 | 1.92 | 2.03 | 1.8 | 1.92 | 30,492 | +0.52% |
| 2026-06-17 | 1.96 | 2.1 | 1.7 | 1.91 | 75,067 | -4.98% |
| 2026-06-16 | 2.15 | 2.4 | 1.7 | 2.01 | 239,890 | -4.74% |
| 2026-06-15 | 2.25 | 2.26 | 2.07 | 2.11 | 46,353 | -4.09% |
| 2026-06-12 | 2.54 | 2.65 | 1.95 | 2.2 | 434,859 | -17.91% |
| 2026-06-11 | 2.77 | 2.78 | 2.46 | 2.68 | 75,179 | -3.60% |
| 2026-06-10 | 2.42 | 2.78 | 2.01 | 2.78 | 45,998 | +5.30% |
| 2026-06-09 | 3.18 | 3.18 | 2.041 | 2.64 | 97,422 | -22.35% |