Fort Technology Inc. (FRTT) NASDAQ

Currency In USD

FRTT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	0.83	0.71	0.71	0.91	0.62	208.34M
October 19, 2026	0.52	0.54	0.54	0.56	0.52	42,259
October 16, 2026	0.59	0.54	0.54	0.59	0.52	407,702
October 15, 2026	0.66	0.6	0.6	0.68	0.57	122,731
October 14, 2026	0.71	0.62	0.62	0.73	0.6	101,836
October 13, 2026	0.75	0.7	0.7	0.75	0.68	36,412
October 12, 2026	0.76	0.75	0.75	0.77	0.75	39,789
October 09, 2026	0.78	0.76	0.76	0.78	0.75	31,093
October 08, 2026	0.78	0.78	0.78	0.81	0.77	41,190
October 07, 2026	0.8	0.78	0.78	0.8	0.76	42,945
October 06, 2026	0.81	0.79	0.79	0.81	0.77	39,252
October 05, 2026	0.81	0.81	0.81	0.83	0.8	17,691
October 02, 2026	0.77	0.8	0.8	0.8	0.76	42,980
October 01, 2026	0.79	0.8	0.8	0.81	0.74	38,855
September 30, 2026	0.83	0.82	0.82	0.84	0.78	74,809
September 29, 2026	0.89	0.84	0.84	0.9	0.75	231,844
September 28, 2026	0.9	0.9	0.9	0.9	0.89	32,675
September 25, 2026	0.92	0.9	0.9	0.92	0.89	55,071
September 24, 2026	0.9	0.9	0.9	0.9	0.88	57,336
September 23, 2026	0.92	0.91	0.91	0.92	0.9	26,165
September 22, 2026	0.92	0.92	0.92	0.94	0.91	99,976
September 21, 2026	0.9	0.92	0.92	0.93	0.9	53,563
September 18, 2026	0.92	0.92	0.92	0.93	0.92	47,799
September 17, 2026	0.92	0.93	0.93	0.93	0.91	28,350
September 16, 2026	0.92	0.92	0.92	0.93	0.91	50,499
September 15, 2026	0.93	0.93	0.93	0.97	0.91	70,364
September 11, 2026	0.99	0.95	0.95	0.99	0.93	74,554
September 10, 2026	0.91	0.97	0.97	1.01	0.9	492,424
September 09, 2026	0.92	0.92	0.92	0.92	0.9	4.16M
September 08, 2026	0.92	0.91	0.91	0.93	0.9	57,963
September 04, 2026	0.95	0.92	0.92	0.95	0.92	36,824
September 03, 2026	0.97	0.96	0.96	0.97	0.95	26,002
September 02, 2026	0.96	0.98	0.98	1	0.96	81,591
September 01, 2026	0.97	0.96	0.96	1	0.96	117,302
August 31, 2026	0.94	0.92	0.92	0.97	0.92	119,436
August 28, 2026	1.03	0.94	0.94	1.05	0.92	403,940
August 27, 2026	1.07	1.03	1.03	1.07	1.03	165,792
August 26, 2026	1.11	1.08	1.08	1.11	1.05	1.1M
August 25, 2026	1.06	1.07	1.07	1.07	1.02	0
August 24, 2026	1.03	1.09	1.09	1.09	1.03	0
August 21, 2026	1.16	1.06	1.06	1.16	1	339,867
August 20, 2026	0.98	1.12	1.12	1.14	0.96	993,312
August 19, 2026	0.99	0.96	0.96	1	0.95	0
August 18, 2026	1	1	1	1.05	0.96	0
August 17, 2026	1.09	1.06	1.06	1.1	1.04	204,237
August 14, 2026	1.19	1.11	1.11	1.21	1.05	854,499
August 13, 2026	1.14	1.07	1.07	1.17	1.02	0
August 12, 2026	1.09	1.17	1.17	1.2	1.05	0
August 11, 2026	1.43	1.29	1.29	1.66	1.24	0
August 10, 2026	0.98	0.98	0.98	1	0.97	18,127
August 07, 2026	1.03	1	1	1.08	0.95	0
August 06, 2026	0.95	0.99	0.99	1.09	0.94	312,443
August 05, 2026	0.94	0.98	0.98	1.02	0.93	201,236
August 04, 2026	0.93	0.93	0.93	0.97	0.92	138,851
August 03, 2026	0.89	0.89	0.89	0.95	0.88	22,128
July 31, 2026	0.91	0.88	0.88	0.91	0.88	34,309
July 30, 2026	0.94	0.92	0.92	0.94	0.91	88,244
July 29, 2026	0.95	0.92	0.92	0.95	0.92	54,537
July 28, 2026	0.94	0.94	0.94	0.96	0.93	132,558
July 27, 2026	0.9	0.97	0.97	1.04	0.9	299,786