Fort Technology Inc. FRTT
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,7999-0,03 (-3,61 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,80 | -2,45 % | $0,81 | $0,81 | $0,74 | 23,66K |
| 2026-09-30 | $0,82 | -2,38 % | $0,83 | $0,84 | $0,78 | 74,90K |
| 2026-09-29 | $0,84 | -6,67 % | $0,89 | $0,90 | $0,75 | 231,80K |
| 2026-09-28 | $0,90 | 0,00 % | $0,90 | $0,90 | $0,89 | 33,00K |
| 2026-09-25 | $0,90 | 0,00 % | $0,92 | $0,92 | $0,89 | 55,40K |
| 2026-09-24 | $0,90 | -1,10 % | $0,90 | $0,90 | $0,88 | 57,40K |
| 2026-09-23 | $0,91 | -1,09 % | $0,92 | $0,92 | $0,89 | 26,40K |
| 2026-09-22 | $0,92 | 0,00 % | $0,92 | $0,94 | $0,91 | 101,10K |
| 2026-09-21 | $0,92 | 0,00 % | $0,91 | $0,93 | $0,90 | 53,60K |
| 2026-09-18 | $0,92 | -1,08 % | $0,92 | $0,93 | $0,92 | 48,40K |
| 2026-09-17 | $0,93 | +1,09 % | $0,92 | $0,93 | $0,91 | 28,40K |
| 2026-09-16 | $0,92 | -1,08 % | $0,92 | $0,93 | $0,91 | 50,60K |
| 2026-09-15 | $0,93 | 0,00 % | $0,93 | $0,97 | $0,91 | 71,30K |
| 2026-09-14 | $0,93 | -2,11 % | $0,94 | $0,95 | $0,91 | 50,90K |
| 2026-09-11 | $0,95 | -2,06 % | $0,99 | $0,99 | $0,93 | 74,60K |
| 2026-09-10 | $0,97 | +5,43 % | $0,91 | $1,02 | $0,90 | 493,60K |
| 2026-09-09 | $0,92 | +1,10 % | $0,91 | $0,92 | $0,90 | 4,73M |
| 2026-09-08 | $0,91 | -1,09 % | $0,92 | $0,93 | $0,90 | 90,90K |
| 2026-09-04 | $0,92 | -4,17 % | $0,96 | $0,96 | $0,92 | 49,80K |
| 2026-09-03 | $0,96 | -2,04 % | $0,97 | $0,97 | $0,95 | 26,50K |
| 2026-09-02 | $0,98 | +2,08 % | $0,96 | $1,00 | $0,96 | 81,60K |
| 2026-09-01 | $0,96 | +4,35 % | $0,96 | $1,01 | $0,96 | 117,40K |
| 2026-08-31 | $0,92 | -2,13 % | $0,94 | $0,97 | $0,92 | 122,90K |
| 2026-08-28 | $0,94 | -8,74 % | $1,03 | $1,05 | $0,92 | 404,70K |
| 2026-08-27 | $1,03 | -4,63 % | $1,07 | $1,07 | $1,03 | 165,80K |
| 2026-08-26 | $1,08 | +0,93 % | $1,11 | $1,11 | $1,05 | 1,10M |
| 2026-08-25 | $1,07 | -1,83 % | $1,05 | $1,09 | $1,02 | 257,80K |
| 2026-08-24 | $1,09 | +2,83 % | $1,03 | $1,09 | $1,00 | 298,40K |
| 2026-08-21 | $1,06 | -5,36 % | $1,16 | $1,16 | $1,00 | 341,40K |
| 2026-08-20 | $1,12 | +16,67 % | $0,98 | $1,14 | $0,96 | 1,01M |
| 2026-08-19 | $0,96 | -4,00 % | $0,99 | $1,00 | $0,95 | 4,28M |
| 2026-08-18 | $1,00 | -5,66 % | $1,04 | $1,05 | $0,96 | 222,70K |
| 2026-08-17 | $1,06 | -4,50 % | $1,09 | $1,10 | $1,04 | 207,30K |
| 2026-08-14 | $1,11 | +3,74 % | $1,19 | $1,21 | $1,05 | 866,10K |
| 2026-08-13 | $1,07 | -8,55 % | $1,14 | $1,17 | $1,02 | 537,60K |
| 2026-08-12 | $1,17 | -9,30 % | $1,07 | $1,20 | $1,05 | 1,44M |
| 2026-08-11 | $1,29 | +31,63 % | $1,43 | $1,66 | $1,24 | 88,79M |
| 2026-08-10 | $0,98 | -2,00 % | $0,98 | $1,00 | $0,97 | 18,80K |
| 2026-08-07 | $1,00 | +1,01 % | $1,03 | $1,08 | $0,95 | 373,00K |
| 2026-08-06 | $0,99 | +1,02 % | $0,95 | $1,09 | $0,94 | 323,20K |
| 2026-08-05 | $0,98 | +5,38 % | $0,96 | $1,05 | $0,93 | 214,00K |
| 2026-08-04 | $0,93 | +4,49 % | $0,93 | $0,97 | $0,92 | 228,40K |
| 2026-08-03 | $0,89 | +1,14 % | $0,89 | $0,95 | $0,88 | 59,70K |
| 2026-07-31 | $0,88 | -4,35 % | $0,91 | $0,91 | $0,88 | 34,30K |
| 2026-07-30 | $0,92 | 0,00 % | $0,94 | $0,94 | $0,91 | 88,70K |
| 2026-07-29 | $0,92 | -2,13 % | $0,95 | $0,95 | $0,92 | 54,50K |
| 2026-07-28 | $0,94 | -3,09 % | $0,94 | $0,96 | $0,93 | 132,60K |
| 2026-07-27 | $0,97 | +3,19 % | $0,90 | $1,04 | $0,90 | 301,60K |
| 2026-07-24 | $0,94 | +2,17 % | $0,93 | $0,95 | $0,92 | 77,40K |
| 2026-07-23 | $0,92 | -2,13 % | $0,95 | $0,95 | $0,90 | 69,30K |
| 2026-07-22 | $0,94 | +2,17 % | $0,92 | $0,97 | $0,88 | 196,10K |
| 2026-07-21 | $0,92 | +5,75 % | $0,87 | $0,95 | $0,86 | 157,20K |
| 2026-07-20 | $0,87 | -4,40 % | $0,88 | $0,88 | $0,86 | 73,50K |
| 2026-07-17 | $0,91 | +1,11 % | $0,89 | $0,91 | $0,86 | 68,30K |
| 2026-07-16 | $0,90 | -3,23 % | $0,94 | $0,95 | $0,90 | 89,50K |
| 2026-07-15 | $0,93 | +6,90 % | $0,88 | $1,00 | $0,79 | 419,80K |
| 2026-07-14 | $0,87 | -14,71 % | $0,99 | $1,00 | $0,87 | 312,50K |
| 2026-07-13 | $1,02 | -17,74 % | $1,19 | $1,19 | $0,94 | 277,00K |
| 2026-07-10 | $1,24 | 0,00 % | $1,17 | $1,24 | $1,07 | 462,40K |
| 2026-07-09 | $1,24 | -4,62 % | $1,26 | $1,26 | $1,06 | 1,46M |
| 2026-07-08 | $1,30 | +44,44 % | $0,89 | $1,43 | $0,82 | 12,76M |
| 2026-07-07 | $0,90 | +16,88 % | $0,77 | $1,01 | $0,72 | 1,26M |
| 2026-07-06 | $0,77 | -13,48 % | $0,87 | $0,87 | $0,76 | 293,20K |
| 2026-07-02 | $0,89 | -13,59 % | $0,98 | $1,03 | $0,80 | 431,00K |
| 2026-07-01 | $1,03 | +1,98 % | $0,96 | $1,07 | $0,95 | 221,00K |
| 2026-06-30 | $1,01 | -6,48 % | $0,98 | $1,08 | $0,96 | 307,30K |
| 2026-06-29 | $1,08 | -7,69 % | $1,12 | $1,12 | $0,94 | 581,60K |
| 2026-06-26 | $1,17 | -7,14 % | $1,11 | $1,20 | $1,06 | 831,80K |
| 2026-06-25 | $1,26 | -0,79 % | $1,19 | $1,28 | $1,10 | 1,91M |
| 2026-06-24 | $1,27 | -28,25 % | $3,14 | $3,92 | $1,12 | 78,87M |
| 2026-06-23 | $1,77 | +0,57 % | $1,86 | $1,92 | $1,75 | 20,50K |
| 2026-06-22 | $1,76 | -8,33 % | $1,96 | $1,96 | $1,75 | 20,10K |
| 2026-06-18 | $1,92 | +0,52 % | $1,92 | $2,03 | $1,80 | 30,50K |
| 2026-06-17 | $1,91 | -4,98 % | $1,96 | $2,10 | $1,70 | 75,10K |
| 2026-06-16 | $2,01 | -4,74 % | $2,15 | $2,40 | $1,70 | 239,90K |
| 2026-06-15 | $2,11 | -4,09 % | $2,25 | $2,26 | $2,07 | 46,20K |
| 2026-06-12 | $2,20 | -17,91 % | $2,54 | $2,65 | $1,95 | 434,10K |
| 2026-06-11 | $2,68 | -3,60 % | $2,77 | $2,78 | $2,46 | 75,20K |
| 2026-06-10 | $2,78 | +5,30 % | $2,42 | $2,78 | $2,01 | 46,00K |
| 2026-06-09 | $2,64 | -22,35 % | $3,18 | $3,18 | $2,04 | 97,00K |
| 2026-06-08 | $3,40 | — | $3,88 | $4,09 | $2,66 | 115,50K |