Fort Technology Inc. FRTT
0.40 USD -0.03 (-5.94%)
Regular-session close
0.43 +0.03 +7.75%
After hours · Nov 13, 6:27 PM ET
0.38 Day range 0.4203
0.3976 52-week range 3.40
- YTD
- -88.31%
- 1 year
- -88.31%
FRTT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.42 | 0.42 | 0.38 | 0.40 | -0.02 | -4.76% | 27,900 |
| Nov 12, 2026 | 0.41 | 0.45 | 0.41 | 0.42 | -0.01 | -2.33% | 80,700 |
| Nov 11, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.00 | 0.00% | 23,600 |
| Nov 10, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | -0.01 | -2.27% | 22,000 |
| Nov 9, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | -0.02 | -4.35% | 32,200 |
| Nov 6, 2026 | 0.45 | 0.51 | 0.45 | 0.46 | -0.02 | -4.17% | 44,900 |
| Nov 5, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | -0.05 | -9.43% | 31,500 |
| Nov 4, 2026 | 0.50 | 0.54 | 0.48 | 0.53 | +0.02 | +3.92% | 23,700 |
| Nov 3, 2026 | 0.49 | 0.51 | 0.43 | 0.51 | +0.01 | +2.00% | 84,000 |
| Nov 2, 2026 | 0.52 | 0.52 | 0.47 | 0.50 | 0.00 | 0.00% | 135,300 |
| Oct 30, 2026 | 0.55 | 0.55 | 0.50 | 0.50 | -0.04 | -7.41% | 61,500 |
| Oct 29, 2026 | 0.53 | 0.58 | 0.52 | 0.54 | -0.02 | -3.57% | 101,500 |
| Oct 28, 2026 | 0.63 | 0.64 | 0.55 | 0.56 | -0.09 | -13.85% | 92,800 |
| Oct 27, 2026 | 0.68 | 0.68 | 0.63 | 0.65 | -0.03 | -4.41% | 147,600 |
| Oct 26, 2026 | 0.65 | 0.70 | 0.62 | 0.68 | -0.01 | -1.45% | 168,200 |
| Oct 23, 2026 | 0.71 | 0.74 | 0.66 | 0.69 | -0.02 | -2.82% | 218,400 |
| Oct 22, 2026 | 0.70 | 0.79 | 0.69 | 0.71 | -0.06 | -7.79% | 778,500 |
| Oct 21, 2026 | 0.63 | 0.78 | 0.62 | 0.77 | +0.06 | +8.45% | 4,439,400 |
| Oct 20, 2026 | 0.84 | 0.91 | 0.62 | 0.71 | +0.17 | +31.48% | 209,680,500 |
| Oct 19, 2026 | 0.52 | 0.56 | 0.52 | 0.54 | 0.00 | 0.00% | 42,500 |
| Oct 16, 2026 | 0.60 | 0.60 | 0.50 | 0.54 | -0.06 | -10.00% | 512,700 |
| Oct 15, 2026 | 0.66 | 0.68 | 0.57 | 0.60 | -0.02 | -3.23% | 123,400 |
| Oct 14, 2026 | 0.70 | 0.73 | 0.60 | 0.62 | -0.08 | -11.43% | 142,300 |
| Oct 13, 2026 | 0.75 | 0.75 | 0.68 | 0.70 | -0.05 | -6.67% | 37,000 |
| Oct 12, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | -0.01 | -1.32% | 39,800 |
| Oct 9, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | -0.02 | -2.56% | 31,100 |
| Oct 8, 2026 | 0.78 | 0.81 | 0.77 | 0.78 | 0.00 | 0.00% | 41,400 |
| Oct 7, 2026 | 0.80 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27% | 43,000 |
| Oct 6, 2026 | 0.81 | 0.81 | 0.77 | 0.79 | -0.02 | -2.47% | 39,400 |
| Oct 5, 2026 | 0.81 | 0.83 | 0.79 | 0.81 | +0.01 | +1.25% | 18,500 |
| Oct 2, 2026 | 0.77 | 0.80 | 0.76 | 0.80 | 0.00 | 0.00% | 44,100 |
| Oct 1, 2026 | 0.79 | 0.81 | 0.74 | 0.80 | -0.02 | -2.44% | 38,900 |
| Sep 30, 2026 | 0.83 | 0.84 | 0.78 | 0.82 | -0.02 | -2.38% | 74,900 |
| Sep 29, 2026 | 0.89 | 0.90 | 0.75 | 0.84 | -0.06 | -6.67% | 231,800 |
| Sep 28, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.00 | 0.00% | 33,000 |
| Sep 25, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.00 | 0.00% | 55,400 |
| Sep 24, 2026 | 0.90 | 0.90 | 0.88 | 0.90 | -0.01 | -1.10% | 57,400 |
| Sep 23, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | -0.01 | -1.09% | 26,400 |
| Sep 22, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.00 | 0.00% | 101,100 |
| Sep 21, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.00 | 0.00% | 53,600 |
| Sep 18, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | -0.01 | -1.08% | 48,400 |
| Sep 17, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | +0.01 | +1.09% | 28,400 |
| Sep 16, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | -0.01 | -1.08% | 50,600 |
| Sep 15, 2026 | 0.93 | 0.97 | 0.91 | 0.93 | 0.00 | 0.00% | 71,300 |
| Sep 14, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | -0.02 | -2.11% | 50,900 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | -0.02 | -2.06% | 74,600 |
| Sep 10, 2026 | 0.91 | 1.02 | 0.90 | 0.97 | +0.05 | +5.43% | 493,600 |
| Sep 9, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | +0.01 | +1.10% | 4,733,300 |
| Sep 8, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | -0.01 | -1.09% | 90,900 |
| Sep 4, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | -0.04 | -4.17% | 49,800 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | -0.02 | -2.04% | 26,500 |
| Sep 2, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | +0.02 | +2.08% | 81,600 |
| Sep 1, 2026 | 0.96 | 1.01 | 0.96 | 0.96 | +0.04 | +4.35% | 117,400 |
| Aug 31, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | -0.02 | -2.13% | 122,900 |
| Aug 28, 2026 | 1.03 | 1.05 | 0.92 | 0.94 | -0.09 | -8.74% | 404,700 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | -0.05 | -4.63% | 165,800 |
| Aug 26, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | +0.01 | +0.93% | 1,099,400 |
| Aug 25, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | -0.02 | -1.83% | 257,800 |
| Aug 24, 2026 | 1.03 | 1.09 | 1.00 | 1.09 | +0.03 | +2.83% | 298,400 |
| Aug 21, 2026 | 1.16 | 1.16 | 1.00 | 1.06 | -0.06 | -5.36% | 341,400 |
| Aug 20, 2026 | 0.98 | 1.14 | 0.96 | 1.12 | +0.16 | +16.67% | 1,013,300 |
| Aug 19, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | -0.04 | -4.00% | 4,278,400 |
| Aug 18, 2026 | 1.04 | 1.05 | 0.96 | 1.00 | -0.06 | -5.66% | 222,700 |
| Aug 17, 2026 | 1.09 | 1.10 | 1.04 | 1.06 | -0.05 | -4.50% | 207,300 |
| Aug 14, 2026 | 1.19 | 1.21 | 1.05 | 1.11 | +0.04 | +3.74% | 866,100 |
65 days, newest first. Daily bars as drawn on the FRTT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.