Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FORT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 162.60 | 2.60 | 1.63% | 160.00 | 163.60 | 160.00 | 248,233 |
| Apr 25 2024 | 160.00 | 0.40 | 0.25% | 157.00 | 162.40 | 157.00 | 732,630 |
| Apr 24 2024 | 159.60 | -2.40 | -1.48% | 169.40 | 169.40 | 158.40 | 363,286 |
| Apr 23 2024 | 162.00 | 4.60 | 2.92% | 157.60 | 162.00 | 155.20 | 451,215 |
| Apr 22 2024 | 157.40 | 3.40 | 2.21% | 154.00 | 157.60 | 153.00 | 376,744 |
| Apr 19 2024 | 154.00 | -2.20 | -1.41% | 153.40 | 155.20 | 153.40 | 343,309 |
| Apr 18 2024 | 156.20 | -0.40 | -0.26% | 156.20 | 158.00 | 156.20 | 146,107 |
| Apr 17 2024 | 156.60 | -0.20 | -0.13% | 158.20 | 159.80 | 156.20 | 234,960 |
| Apr 16 2024 | 156.80 | -4.60 | -2.85% | 156.00 | 160.20 | 156.00 | 252,587 |
| Apr 15 2024 | 161.40 | 1.40 | 0.88% | 165.00 | 165.00 | 158.20 | 608,157 |
| Apr 12 2024 | 160.00 | 1.60 | 1.01% | 165.00 | 165.00 | 160.00 | 546,937 |
| Apr 11 2024 | 158.40 | 4.60 | 2.99% | 153.60 | 158.40 | 153.00 | 380,335 |
| Apr 10 2024 | 153.80 | -2.60 | -1.66% | 156.80 | 159.00 | 153.80 | 562,566 |
| Apr 09 2024 | 156.40 | -4.60 | -2.86% | 159.80 | 160.00 | 155.80 | 625,507 |
| Apr 08 2024 | 161.00 | 3.80 | 2.42% | 156.80 | 163.00 | 154.40 | 534,017 |
| Apr 05 2024 | 157.20 | -3.00 | -1.87% | 156.60 | 160.00 | 156.40 | 350,084 |
| Apr 04 2024 | 160.20 | -3.20 | -1.96% | 163.00 | 165.60 | 159.60 | 505,085 |
| Apr 03 2024 | 163.40 | -6.40 | -3.77% | 177.00 | 177.00 | 162.80 | 971,151 |
| Apr 02 2024 | 169.80 | -2.40 | -1.39% | 166.60 | 173.00 | 166.60 | 1,202,942 |
| Mar 28 2024 | 172.20 | -2.80 | -1.60% | 170.40 | 175.00 | 170.40 | 875,361 |
| Mar 27 2024 | 175.00 | 0.00 | 0.00% | 175.20 | 175.20 | 171.40 | 586,054 |
| Mar 26 2024 | 175.00 | -0.40 | -0.23% | 169.00 | 177.20 | 169.00 | 455,237 |
| Mar 25 2024 | 175.40 | -1.60 | -0.90% | 184.00 | 184.00 | 173.80 | 3,205,291 |
| Mar 22 2024 | 177.00 | 0.20 | 0.11% | 176.60 | 179.60 | 175.80 | 185,210 |
| Mar 21 2024 | 176.80 | 2.80 | 1.61% | 174.80 | 177.60 | 174.60 | 246,623 |
| Mar 20 2024 | 174.00 | 1.40 | 0.81% | 172.40 | 176.00 | 171.60 | 278,451 |
| Mar 19 2024 | 172.60 | -2.40 | -1.37% | 180.00 | 180.00 | 171.00 | 651,578 |
| Mar 18 2024 | 175.00 | 0.60 | 0.34% | 172.40 | 175.00 | 172.40 | 751,540 |
| Mar 15 2024 | 174.40 | 1.20 | 0.69% | 165.00 | 175.20 | 165.00 | 1,020,213 |
| Mar 14 2024 | 173.20 | 1.00 | 0.58% | 165.00 | 175.60 | 165.00 | 246,125 |
| Mar 13 2024 | 172.20 | -1.00 | -0.58% | 165.80 | 175.00 | 165.80 | 190,621 |
| Mar 12 2024 | 173.20 | -2.00 | -1.14% | 175.00 | 175.40 | 173.00 | 210,709 |
| Mar 11 2024 | 175.20 | -0.80 | -0.45% | 175.00 | 177.80 | 173.40 | 397,974 |
| Mar 08 2024 | 176.00 | 3.40 | 1.97% | 173.20 | 176.20 | 171.80 | 282,604 |
| Mar 07 2024 | 172.60 | -1.40 | -0.80% | 174.80 | 175.80 | 172.60 | 178,205 |
| Mar 06 2024 | 174.00 | 1.40 | 0.81% | 173.60 | 176.00 | 173.60 | 128,919 |
| Mar 05 2024 | 172.60 | -4.40 | -2.49% | 169.20 | 179.00 | 169.20 | 60,503 |
| Mar 04 2024 | 177.00 | 2.40 | 1.37% | 175.20 | 178.20 | 173.60 | 202,708 |
| Mar 01 2024 | 174.60 | 2.80 | 1.63% | 173.80 | 175.40 | 172.20 | 396,457 |
| Feb 29 2024 | 171.80 | -0.40 | -0.23% | 171.80 | 175.00 | 171.20 | 427,976 |
| Feb 28 2024 | 172.20 | -3.20 | -1.82% | 170.00 | 173.60 | 170.00 | 372,276 |
| Feb 27 2024 | 175.40 | -0.40 | -0.23% | 172.40 | 175.40 | 170.60 | 591,286 |
| Feb 26 2024 | 175.80 | 0.40 | 0.23% | 175.80 | 175.80 | 174.00 | 299,170 |
| Feb 23 2024 | 175.40 | -2.00 | -1.13% | 178.20 | 178.20 | 174.20 | 74,769 |
| Feb 22 2024 | 177.40 | 0.60 | 0.34% | 179.00 | 179.00 | 176.00 | 64,582 |
| Feb 21 2024 | 176.80 | 1.00 | 0.57% | 175.20 | 177.00 | 175.20 | 271,316 |
| Feb 20 2024 | 175.80 | -1.00 | -0.57% | 176.80 | 177.80 | 173.20 | 87,092 |
| Feb 19 2024 | 176.80 | 0.80 | 0.45% | 176.00 | 176.80 | 174.60 | 86,796 |
| Feb 16 2024 | 176.00 | 2.00 | 1.15% | 172.20 | 176.60 | 172.20 | 65,778 |
| Feb 15 2024 | 174.00 | 0.00 | 0.00% | 176.60 | 177.00 | 174.00 | 149,144 |
| Feb 14 2024 | 174.00 | 1.00 | 0.58% | 174.60 | 175.00 | 172.40 | 294,001 |
| Feb 13 2024 | 173.00 | 0.00 | 0.00% | 178.60 | 178.60 | 170.60 | 183,224 |
| Feb 12 2024 | 173.00 | 3.00 | 1.76% | 169.60 | 173.80 | 169.60 | 240,013 |
| Feb 09 2024 | 170.00 | -2.60 | -1.51% | 166.40 | 171.80 | 166.40 | 235,905 |
| Feb 08 2024 | 172.60 | 4.40 | 2.62% | 168.00 | 173.20 | 168.00 | 959,047 |
| Feb 07 2024 | 168.20 | 0.20 | 0.12% | 168.20 | 171.00 | 167.00 | 255,291 |
| Feb 06 2024 | 168.00 | 2.00 | 1.20% | 166.40 | 171.40 | 165.40 | 511,483 |
| Feb 05 2024 | 166.00 | 1.00 | 0.61% | 163.00 | 168.20 | 162.80 | 482,135 |
| Feb 02 2024 | 165.00 | 0.20 | 0.12% | 162.60 | 167.00 | 162.60 | 456,015 |
| Feb 01 2024 | 164.80 | -0.40 | -0.24% | 159.60 | 166.20 | 159.60 | 534,784 |
| Jan 31 2024 | 165.20 | -1.00 | -0.60% | 167.00 | 167.00 | 164.20 | 248,412 |
| Jan 30 2024 | 166.20 | -0.20 | -0.12% | 166.00 | 168.20 | 162.00 | 299,288 |
| Jan 29 2024 | 166.40 | 0.40 | 0.24% | 164.80 | 166.80 | 163.80 | 320,426 |
