FRTT
Fort Technology Inc. Common Shares
stockNASDAQ
At CloseOct 2, 2026 3:59:30 PM EDT
0.771USD-3.165%(-0.025)42,980
Pre-marketOct 2, 2026 9:00:30 AM EDT
0.7831USD-1.645%(-0.0131)
After-hoursOct 2, 2026 4:22:30 PM EDT
0.771USD0.000%(0.00)
FRTT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.7730 | 0.7988 | 0.7601 | 0.7960 | -0.351% | 44,108 | 0.000% |
| 2026-10-01 | 0.7900 | 0.8100 | 0.7416 | 0.7988 | -1.988% | 38,956 | -0.351% |
| 2026-09-30 | 0.8300 | 0.8448 | 0.7826 | 0.8150 | -2.930% | 74,902 | -2.331% |
| 2026-09-29 | 0.8900 | 0.8997 | 0.7511 | 0.8396 | -6.690% | 235,921 | -5.193% |
| 2026-09-28 | 0.8950 | 0.8999 | 0.8850 | 0.8998 | +0.134% | 33,224 | -11.536% |
| 2026-09-25 | 0.9155 | 0.9155 | 0.8900 | 0.8986 | +0.067% | 55,642 | -11.418% |
| 2026-09-24 | 0.9030 | 0.9030 | 0.8800 | 0.8980 | -1.405% | 57,362 | -11.359% |
| 2026-09-23 | 0.9200 | 0.9200 | 0.8919 | 0.9108 | -1.011% | 26,440 | -12.604% |
| 2026-09-22 | 0.9249 | 0.9400 | 0.9130 | 0.9201 | +0.022% | 101,156 | -13.488% |
| 2026-09-21 | 0.9100 | 0.9300 | 0.8964 | 0.9199 | +0.207% | 55,760 | -13.469% |
| 2026-09-18 | 0.9180 | 0.9274 | 0.9153 | 0.9180 | -1.248% | 48,498 | -13.290% |
| 2026-09-17 | 0.9210 | 0.9301 | 0.9130 | 0.9296 | +1.054% | 28,353 | -14.372% |
| 2026-09-16 | 0.9230 | 0.9284 | 0.9140 | 0.9199 | -1.001% | 51,694 | -13.469% |
| 2026-09-15 | 0.9310 | 0.9705 | 0.9131 | 0.9292 | +0.454% | 71,991 | -14.335% |
| 2026-09-14 | 0.9428 | 0.9535 | 0.9100 | 0.9250 | -2.867% | 54,598 | -13.946% |
| 2026-09-11 | 0.9943 | 0.9943 | 0.9337 | 0.9523 | -1.825% | 75,560 | -16.413% |
| 2026-09-10 | 0.9060 | 1.0200 | 0.9000 | 0.9700 | +5.641% | 498,932 | -17.938% |
| 2026-09-09 | 0.9120 | 0.9200 | 0.9000 | 0.9182 | +0.790% | 4,733,288 | -13.309% |
| 2026-09-08 | 0.9200 | 0.9274 | 0.9000 | 0.9110 | -1.021% | 90,911 | -12.623% |
| 2026-09-04 | 0.9600 | 0.9600 | 0.9201 | 0.9204 | -3.694% | 51,267 | -13.516% |
| 2026-09-03 | 0.9699 | 0.9699 | 0.9450 | 0.9557 | -2.906% | 27,891 | -16.710% |
| 2026-09-02 | 0.9600 | 0.9950 | 0.9600 | 0.9843 | +2.521% | 82,417 | -19.130% |
| 2026-09-01 | 0.9648 | 1.0100 | 0.9600 | 0.9601 | +3.941% | 117,877 | -17.092% |
| 2026-08-31 | 0.9350 | 0.9696 | 0.9200 | 0.9237 | -2.140% | 123,782 | -13.825% |
| 2026-08-28 | 1.0300 | 1.0500 | 0.9200 | 0.9439 | -8.359% | 407,974 | -15.669% |
| 2026-08-27 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | -4.630% | 170,820 | -22.718% |
| 2026-08-26 | 1.1100 | 1.1100 | 1.0500 | 1.0800 | +0.935% | 1,102,422 | -26.296% |
| 2026-08-25 | 1.0500 | 1.0900 | 1.0200 | 1.0700 | -1.835% | 259,875 | -25.607% |
| 2026-08-24 | 1.0300 | 1.0900 | 1.0000 | 1.0900 | +2.830% | 299,520 | -26.972% |
| 2026-08-21 | 1.1600 | 1.1600 | 1.0000 | 1.0600 | -5.357% | 342,500 | -24.906% |
| 2026-08-20 | 0.9800 | 1.1400 | 0.9601 | 1.1200 | +16.655% | 1,013,326 | -28.929% |
| 2026-08-19 | 0.9888 | 1.0000 | 0.9500 | 0.9601 | -3.942% | 4,278,380 | -17.092% |
| 2026-08-18 | 1.0400 | 1.0499 | 0.9600 | 0.9995 | -5.708% | 222,714 | -20.360% |
| 2026-08-17 | 1.0900 | 1.1000 | 1.0400 | 1.0600 | -4.505% | 207,340 | -24.906% |
| 2026-08-14 | 1.1900 | 1.2100 | 1.0500 | 1.1100 | +3.738% | 866,149 | -28.288% |
| 2026-08-13 | 1.1400 | 1.1699 | 1.0201 | 1.0700 | -8.547% | 537,631 | -25.607% |
| 2026-08-12 | 1.0700 | 1.2000 | 1.0500 | 1.1700 | -9.302% | 1,443,808 | -31.966% |
| 2026-08-11 | 1.4300 | 1.6600 | 1.2400 | 1.2900 | +32.037% | 88,791,734 | -38.295% |
| 2026-08-10 | 0.9800 | 0.9951 | 0.9686 | 0.9770 | -1.868% | 18,751 | -18.526% |
| 2026-08-07 | 1.0300 | 1.0800 | 0.9510 | 0.9956 | +0.606% | 373,050 | -20.048% |
| 2026-08-06 | 0.9500 | 1.0900 | 0.9431 | 0.9896 | +1.062% | 323,230 | -19.563% |
| 2026-08-05 | 0.9600 | 1.0500 | 0.9329 | 0.9792 | +5.506% | 213,991 | -18.709% |
| 2026-08-04 | 0.9327 | 0.9707 | 0.9167 | 0.9281 | +4.269% | 228,435 | -14.233% |
| 2026-08-03 | 0.8853 | 0.9514 | 0.8762 | 0.8901 | +1.125% | 59,733 | -10.572% |
| 2026-07-31 | 0.9140 | 0.9140 | 0.8800 | 0.8802 | -3.908% | 34,309 | -9.566% |
| 2026-07-30 | 0.9380 | 0.9400 | 0.9100 | 0.9160 | -0.694% | 90,771 | -13.100% |
| 2026-07-29 | 0.9500 | 0.9500 | 0.9200 | 0.9224 | -2.060% | 54,537 | -13.703% |
| 2026-07-28 | 0.9418 | 0.9575 | 0.9250 | 0.9418 | -2.997% | 132,857 | -15.481% |
| 2026-07-27 | 0.9011 | 1.0398 | 0.9011 | 0.9709 | +3.397% | 303,394 | -18.014% |
| 2026-07-24 | 0.9300 | 0.9480 | 0.9200 | 0.9390 | +2.343% | 77,677 | -15.229% |
| 2026-07-23 | 0.9488 | 0.9488 | 0.9000 | 0.9175 | -2.394% | 69,323 | -13.243% |
| 2026-07-22 | 0.9192 | 0.9710 | 0.8826 | 0.9400 | +2.163% | 196,361 | -15.319% |
| 2026-07-21 | 0.8655 | 0.9497 | 0.8600 | 0.9201 | +5.734% | 157,163 | -13.488% |
| 2026-07-20 | 0.8800 | 0.8825 | 0.8600 | 0.8702 | -4.479% | 73,458 | -8.527% |
| 2026-07-17 | 0.8900 | 0.9110 | 0.8603 | 0.9110 | +1.233% | 68,567 | -12.623% |
| 2026-07-16 | 0.9400 | 0.9499 | 0.8999 | 0.8999 | -2.714% | 89,506 | -11.546% |
| 2026-07-15 | 0.8800 | 0.9950 | 0.7850 | 0.9250 | +6.714% | 419,826 | -13.946% |
| 2026-07-14 | 0.9942 | 1.0000 | 0.8650 | 0.8668 | -15.020% | 296,359 | -8.168% |
| 2026-07-13 | 1.1900 | 1.1900 | 0.9369 | 1.0200 | -17.742% | 276,950 | -21.961% |
| 2026-07-10 | 1.1700 | 1.2400 | 1.0700 | 1.2400 | 0.000% | 462,447 | -35.806% |
| 2026-07-09 | 1.2600 | 1.2600 | 1.0601 | 1.2400 | -4.615% | 1,459,973 | -35.806% |
| 2026-07-08 | 0.8925 | 1.4300 | 0.8200 | 1.3000 | +43.805% | 12,763,537 | -38.769% |
| 2026-07-07 | 0.7699 | 1.0100 | 0.7203 | 0.9040 | +17.326% | 1,262,190 | -11.947% |
| 2026-07-06 | 0.8671 | 0.8700 | 0.7600 | 0.7705 | -13.016% | 293,191 | +3.310% |
| 2026-07-02 | 0.9820 | 1.0300 | 0.7988 | 0.8858 | -14.000% | 430,987 | -10.138% |
| 2026-07-01 | 0.9600 | 1.0700 | 0.9500 | 1.0300 | +1.980% | 221,042 | -22.718% |
| 2026-06-30 | 0.9800 | 1.0800 | 0.9582 | 1.0100 | -6.481% | 307,337 | -21.188% |
| 2026-06-29 | 1.1200 | 1.1200 | 0.9400 | 1.0800 | -7.692% | 581,576 | -26.296% |
| 2026-06-26 | 1.1100 | 1.2000 | 1.0600 | 1.1700 | -7.143% | 831,838 | -31.966% |
| 2026-06-25 | 1.1900 | 1.2800 | 1.1000 | 1.2600 | -0.787% | 1,912,068 | -36.825% |
| 2026-06-24 | 3.1403 | 3.9199 | 1.1200 | 1.2700 | -28.249% | 78,865,573 | -37.323% |
| 2026-06-23 | 1.8550 | 1.9156 | 1.7500 | 1.7700 | +0.568% | 20,473 | -55.028% |
| 2026-06-22 | 1.9550 | 1.9550 | 1.7500 | 1.7600 | -8.333% | 20,123 | -54.773% |
| 2026-06-18 | 1.9200 | 2.0300 | 1.8001 | 1.9200 | +0.524% | 30,493 | -58.542% |
| 2026-06-17 | 1.9600 | 2.1000 | 1.7000 | 1.9100 | -4.975% | 75,068 | -58.325% |
| 2026-06-16 | 2.1500 | 2.4000 | 1.7000 | 2.0100 | -4.739% | 239,890 | -60.398% |
| 2026-06-15 | 2.2500 | 2.2600 | 2.0700 | 2.1100 | -4.091% | 46,354 | -62.275% |
| 2026-06-12 | 2.5400 | 2.6500 | 1.9501 | 2.2000 | -17.910% | 434,859 | -63.818% |
| 2026-06-11 | 2.7700 | 2.7800 | 2.4600 | 2.6800 | -3.597% | 75,179 | -70.299% |
| 2026-06-10 | 2.4200 | 2.7800 | 2.0100 | 2.7800 | +5.303% | 45,999 | -71.367% |
| 2026-06-09 | 3.1800 | 3.1800 | 2.0410 | 2.6400 | -22.353% | 97,422 | -69.848% |
| 2026-06-08 | 3.8800 | 4.0900 | 2.6600 | 3.4000 | 0.000% | 115,510 | -76.588% |