Fort Technology Inc. FRTT
NASDAQ · United States · Process Industries
$0.7800-0.05 (-6.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |