Yahoo
    NasdaqCM - Nasdaq Real Time Price USD

    Fort Technology Inc. (FRTT)

    0.4805 -0.0445 (-8.48%)
    At close: November 5 at 4:00:00 PM EST
    0.4500 -0.0330 (-6.83%)
    Pre-Market: 5:18:21 AM EST
    Currency in USD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 5, 2026
    		 0.5000 0.5100 0.4700 0.4800 0.4800 31,500
    Nov 4, 2026
    		 0.5000 0.5400 0.4800 0.5300 0.5300 23,700
    Nov 3, 2026
    		 0.4900 0.5100 0.4300 0.5100 0.5100 84,000
    Nov 2, 2026
    		 0.5200 0.5200 0.4700 0.5000 0.5000 135,300
    Oct 30, 2026
    		 0.5500 0.5500 0.5000 0.5000 0.5000 61,500
    Oct 29, 2026
    		 0.5300 0.5800 0.5200 0.5400 0.5400 101,500
    Oct 28, 2026
    		 0.6300 0.6400 0.5500 0.5600 0.5600 92,800
    Oct 27, 2026
    		 0.6800 0.6800 0.6300 0.6500 0.6500 147,600
    Oct 26, 2026
    		 0.6500 0.7000 0.6200 0.6800 0.6800 168,200
    Oct 23, 2026
    		 0.7100 0.7400 0.6600 0.6900 0.6900 218,400
    Oct 22, 2026
    		 0.7000 0.7900 0.6900 0.7100 0.7100 778,500
    Oct 21, 2026
    		 0.6300 0.7800 0.6200 0.7700 0.7700 4,439,400
    Oct 20, 2026
    		 0.8400 0.9100 0.6200 0.7100 0.7100 209,680,500
    Oct 19, 2026
    		 0.5200 0.5600 0.5200 0.5400 0.5400 42,500
    Oct 16, 2026
    		 0.6000 0.6000 0.5000 0.5400 0.5400 512,700
    Oct 15, 2026
    		 0.6600 0.6800 0.5700 0.6000 0.6000 123,400
    Oct 14, 2026
    		 0.7000 0.7300 0.6000 0.6200 0.6200 142,300
    Oct 13, 2026
    		 0.7500 0.7500 0.6800 0.7000 0.7000 37,000
    Oct 12, 2026
    		 0.7600 0.7700 0.7500 0.7500 0.7500 39,800
    Oct 9, 2026
    		 0.7800 0.7800 0.7500 0.7600 0.7600 31,100
    Oct 8, 2026
    		 0.7800 0.8100 0.7700 0.7800 0.7800 41,400
    Oct 7, 2026
    		 0.8000 0.8000 0.7600 0.7800 0.7800 43,000
    Oct 6, 2026
    		 0.8100 0.8100 0.7700 0.7900 0.7900 39,400
    Oct 5, 2026
    		 0.8100 0.8300 0.7900 0.8100 0.8100 18,500
    Oct 2, 2026
    		 0.7700 0.8000 0.7600 0.8000 0.8000 44,100
    Oct 1, 2026
    		 0.7900 0.8100 0.7400 0.8000 0.8000 38,900
    Sep 30, 2026
    		 0.8300 0.8400 0.7800 0.8200 0.8200 74,900
    Sep 29, 2026
    		 0.8900 0.9000 0.7500 0.8400 0.8400 231,800
    Sep 28, 2026
    		 0.9000 0.9000 0.8900 0.9000 0.9000 33,000
    Sep 25, 2026
    		 0.9200 0.9200 0.8900 0.9000 0.9000 55,400
    Sep 24, 2026
    		 0.9000 0.9000 0.8800 0.9000 0.9000 57,400
    Sep 23, 2026
    		 0.9200 0.9200 0.8900 0.9100 0.9100 26,400
    Sep 22, 2026
    		 0.9200 0.9400 0.9100 0.9200 0.9200 101,100
    Sep 21, 2026
    		 0.9100 0.9300 0.9000 0.9200 0.9200 53,600
    Sep 18, 2026
    		 0.9200 0.9300 0.9200 0.9200 0.9200 48,400
    Sep 17, 2026
    		 0.9200 0.9300 0.9100 0.9300 0.9300 28,400
    Sep 16, 2026
    		 0.9200 0.9300 0.9100 0.9200 0.9200 50,600
    Sep 15, 2026
    		 0.9300 0.9700 0.9100 0.9300 0.9300 71,300
    Sep 14, 2026
    		 0.9400 0.9500 0.9100 0.9300 0.9300 50,900
    Sep 11, 2026
    		 0.9900 0.9900 0.9300 0.9500 0.9500 74,600
    Sep 10, 2026
    		 0.9100 1.0200 0.9000 0.9700 0.9700 493,600
    Sep 9, 2026
    		 0.9100 0.9200 0.9000 0.9200 0.9200 4,733,300
    Sep 8, 2026
    		 0.9200 0.9300 0.9000 0.9100 0.9100 90,900
    Sep 4, 2026
    		 0.9600 0.9600 0.9200 0.9200 0.9200 49,800
    Sep 3, 2026
    		 0.9700 0.9700 0.9500 0.9600 0.9600 26,500
    Sep 2, 2026
    		 0.9600 1.0000 0.9600 0.9800 0.9800 81,600
    Sep 1, 2026
    		 0.9600 1.0100 0.9600 0.9600 0.9600 117,400
    Aug 31, 2026
    		 0.9400 0.9700 0.9200 0.9200 0.9200 122,900
    Aug 28, 2026
    		 1.0300 1.0500 0.9200 0.9400 0.9400 404,700
    Aug 27, 2026
    		 1.0700 1.0700 1.0300 1.0300 1.0300 165,800
    Aug 26, 2026
    		 1.1100 1.1100 1.0500 1.0800 1.0800 1,099,400
    Aug 25, 2026
    		 1.0500 1.0900 1.0200 1.0700 1.0700 257,800
    Aug 24, 2026
    		 1.0300 1.0900 1.0000 1.0900 1.0900 298,400
    Aug 21, 2026
    		 1.1600 1.1600 1.0000 1.0600 1.0600 341,400
    Aug 20, 2026
    		 0.9800 1.1400 0.9600 1.1200 1.1200 1,013,300
    Aug 19, 2026
    		 0.9900 1.0000 0.9500 0.9600 0.9600 4,278,400
    Aug 18, 2026
    		 1.0400 1.0500 0.9600 1.0000 1.0000 222,700
    Aug 17, 2026
    		 1.0900 1.1000 1.0400 1.0600 1.0600 207,300
    Aug 14, 2026
    		 1.1900 1.2100 1.0500 1.1100 1.1100 866,100
    Aug 13, 2026
    		 1.1400 1.1700 1.0200 1.0700 1.0700 537,600
    Aug 12, 2026
    		 1.0700 1.2000 1.0500 1.1700 1.1700 1,443,800
    Aug 11, 2026
    		 1.4300 1.6600 1.2400 1.2900 1.2900 88,791,700
    Aug 10, 2026
    		 0.9800 1.0000 0.9700 0.9800 0.9800 18,800
    Aug 7, 2026
    		 1.0300 1.0800 0.9500 1.0000 1.0000 373,000
    Aug 6, 2026
    		 0.9500 1.0900 0.9400 0.9900 0.9900 323,200
    Aug 5, 2026
    		 0.9600 1.0500 0.9300 0.9800 0.9800 214,000
    Aug 4, 2026
    		 0.9300 0.9700 0.9200 0.9300 0.9300 228,400
    Aug 3, 2026
    		 0.8900 0.9500 0.8800 0.8900 0.8900 59,700
    Jul 31, 2026
    		 0.9100 0.9100 0.8800 0.8800 0.8800 34,300
    Jul 30, 2026
    		 0.9400 0.9400 0.9100 0.9200 0.9200 88,700
    Jul 29, 2026
    		 0.9500 0.9500 0.9200 0.9200 0.9200 54,500
    Jul 28, 2026
    		 0.9400 0.9600 0.9300 0.9400 0.9400 132,600
    Jul 27, 2026
    		 0.9000 1.0400 0.9000 0.9700 0.9700 301,600
    Jul 24, 2026
    		 0.9300 0.9500 0.9200 0.9400 0.9400 77,400
    Jul 23, 2026
    		 0.9500 0.9500 0.9000 0.9200 0.9200 69,300
    Jul 22, 2026
    		 0.9200 0.9700 0.8800 0.9400 0.9400 196,100
    Jul 21, 2026
    		 0.8700 0.9500 0.8600 0.9200 0.9200 157,200
    Jul 20, 2026
    		 0.8800 0.8800 0.8600 0.8700 0.8700 73,500
    Jul 17, 2026
    		 0.8900 0.9100 0.8600 0.9100 0.9100 68,300
    Jul 16, 2026
    		 0.9400 0.9500 0.9000 0.9000 0.9000 89,500
    Jul 15, 2026
    		 0.8800 1.0000 0.7900 0.9300 0.9300 419,800
    Jul 14, 2026
    		 0.9900 1.0000 0.8700 0.8700 0.8700 312,500
    Jul 13, 2026
    		 1.1900 1.1900 0.9400 1.0200 1.0200 277,000
    Jul 10, 2026
    		 1.1700 1.2400 1.0700 1.2400 1.2400 462,400
    Jul 9, 2026
    		 1.2600 1.2600 1.0600 1.2400 1.2400 1,460,000
    Jul 8, 2026
    		 0.8900 1.4300 0.8200 1.3000 1.3000 12,763,500
    Jul 7, 2026
    		 0.7700 1.0100 0.7200 0.9000 0.9000 1,262,200
    Jul 6, 2026
    		 0.8700 0.8700 0.7600 0.7700 0.7700 293,200
    Jul 2, 2026
    		 0.9800 1.0300 0.8000 0.8900 0.8900 431,000
    Jul 1, 2026
    		 0.9600 1.0700 0.9500 1.0300 1.0300 221,000
    Jun 30, 2026
    		 0.9800 1.0800 0.9600 1.0100 1.0100 307,300
    Jun 29, 2026
    		 1.1200 1.1200 0.9400 1.0800 1.0800 581,600
    Jun 26, 2026
    		 1.1100 1.2000 1.0600 1.1700 1.1700 831,800
    Jun 25, 2026
    		 1.1900 1.2800 1.1000 1.2600 1.2600 1,912,100
    Jun 24, 2026
    		 3.1400 3.9200 1.1200 1.2700 1.2700 78,866,300
    Jun 23, 2026
    		 1.8600 1.9200 1.7500 1.7700 1.7700 20,500
    Jun 22, 2026
    		 1.9600 1.9600 1.7500 1.7600 1.7600 20,100
    Jun 18, 2026
    		 1.9200 2.0300 1.8000 1.9200 1.9200 30,500
    Jun 17, 2026
    		 1.9600 2.1000 1.7000 1.9100 1.9100 75,100
    Jun 16, 2026
    		 2.1500 2.4000 1.7000 2.0100 2.0100 239,900
    Jun 15, 2026
    		 2.2500 2.2600 2.0700 2.1100 2.1100 46,200
    Jun 12, 2026
    		 2.5400 2.6500 1.9500 2.2000 2.2000 434,100
    Jun 11, 2026
    		 2.7700 2.7800 2.4600 2.6800 2.6800 75,200
    Jun 10, 2026
    		 2.4200 2.7800 2.0100 2.7800 2.7800 46,000
    Jun 9, 2026
    		 3.1800 3.1800 2.0400 2.6400 2.6400 97,000
    Jun 8, 2026
    		 3.8800 4.0900 2.6600 3.4000 3.4000 115,500

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: