MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRTT — Fort Technology Inc. Common Shares
NasdaqFort Technology Inc. Common Shares
$0.80
-0.00(-0.35%)
- O
- 0.77
- H
- 0.80
- L
- 0.76
- V
- 41.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.80
Period Return-76.59%
Period High$4.09
Period Low$0.72
Avg Daily Volume2.51M
Total Trading Days82
FRTT — Historical OHLCV Price & Volume Table
Jun 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.77 | $0.80 | $0.76 | $0.80 | $-0.00 | -0.35% | 41,798 | $0.78 | $0.76 $0.80 |
| Oct 1, 2026 | $0.79 | $0.81 | $0.74 | $0.80 | $-0.02 | -1.99% | 38,956 | $0.79 | $0.74 $0.81 |
| Sep 30, 2026 | $0.83 | $0.84 | $0.78 | $0.82 | $-0.02 | -2.93% | 74,902 | $0.83 | $0.78 $0.84 |
| Sep 29, 2026 | $0.89 | $0.90 | $0.75 | $0.84 | $-0.06 | -6.69% | 235,921 | $0.85 | $0.75 $0.90 |
| Sep 28, 2026 | $0.90 | $0.90 | $0.89 | $0.90 | +$0.00 | +0.13% | 33,224 | $0.89 | $0.89 $0.90 |
| Sep 25, 2026 | $0.92 | $0.92 | $0.89 | $0.90 | +$0.00 | +0.07% | 55,642 | $0.90 | $0.89 $0.92 |
| Sep 24, 2026 | $0.90 | $0.90 | $0.88 | $0.90 | $-0.01 | -1.41% | 57,362 | $0.90 | $0.88 $0.90 |
| Sep 23, 2026 | $0.92 | $0.92 | $0.89 | $0.91 | $-0.01 | -1.01% | 26,440 | $0.90 | $0.89 $0.92 |
| Sep 22, 2026 | $0.92 | $0.94 | $0.91 | $0.92 | +$0.00 | +0.02% | 101,156 | $0.92 | $0.91 $0.94 |
| Sep 21, 2026 | $0.91 | $0.93 | $0.90 | $0.92 | +$0.00 | +0.21% | 55,760 | $0.91 | $0.90 $0.93 |
| Sep 18, 2026 | $0.92 | $0.93 | $0.92 | $0.92 | $-0.01 | -1.25% | 48,498 | $0.92 | $0.92 $0.93 |
| Sep 17, 2026 | $0.92 | $0.93 | $0.91 | $0.93 | +$0.01 | +1.05% | 28,353 | $0.92 | $0.91 $0.93 |
| Sep 16, 2026 | $0.92 | $0.93 | $0.91 | $0.92 | $-0.01 | -1.00% | 51,694 | $0.92 | $0.91 $0.93 |
| Sep 15, 2026 | $0.93 | $0.97 | $0.91 | $0.93 | +$0.00 | +0.45% | 70,054 | $0.93 | $0.91 $0.97 |
| Sep 14, 2026 | $0.94 | $0.95 | $0.91 | $0.93 | $-0.03 | -2.87% | 50,836 | $0.93 | $0.91 $0.95 |
| Sep 11, 2026 | $0.99 | $0.99 | $0.93 | $0.95 | $-0.02 | -1.82% | 75,560 | $0.95 | $0.93 $0.99 |
| Sep 10, 2026 | $0.91 | $1.02 | $0.90 | $0.97 | +$0.05 | +5.64% | 498,932 | $0.94 | $0.90 $1.02 |
| Sep 9, 2026 | $0.91 | $0.92 | $0.90 | $0.92 | +$0.01 | +0.79% | 4,733,288 | $1.02 | $0.90 $0.92 |
| Sep 8, 2026 | $0.92 | $0.93 | $0.90 | $0.91 | $-0.01 | -1.02% | 90,911 | $0.92 | $0.90 $0.93 |
| Sep 4, 2026 | $0.96 | $0.96 | $0.92 | $0.92 | $-0.04 | -3.69% | 51,267 | $0.93 | $0.92 $0.96 |
| Sep 3, 2026 | $0.97 | $0.97 | $0.95 | $0.96 | $-0.03 | -2.91% | 27,891 | $0.95 | $0.95 $0.97 |
| Sep 2, 2026 | $0.96 | $1.00 | $0.96 | $0.98 | +$0.02 | +2.52% | 80,866 | $0.98 | $0.96 $1.00 |
| Sep 1, 2026 | $0.96 | $1.01 | $0.96 | $0.96 | +$0.04 | +3.94% | 117,877 | $0.98 | $0.96 $1.01 |
| Aug 31, 2026 | $0.94 | $0.97 | $0.92 | $0.92 | $-0.02 | -2.14% | 123,782 | $0.93 | $0.92 $0.97 |
| Aug 28, 2026 | $1.03 | $1.05 | $0.92 | $0.94 | $-0.09 | -8.36% | 407,974 | $0.97 | $0.92 $1.05 |
| Aug 27, 2026 | $1.07 | $1.07 | $1.03 | $1.03 | $-0.05 | -4.63% | 170,820 | $1.04 | $1.03 $1.07 |
| Aug 26, 2026 | $1.11 | $1.11 | $1.05 | $1.08 | +$0.01 | +0.93% | 1,102,422 | $1.11 | $1.05 $1.11 |
| Aug 25, 2026 | $1.05 | $1.09 | $1.02 | $1.07 | $-0.02 | -1.83% | 259,875 | $1.05 | $1.02 $1.09 |
| Aug 24, 2026 | $1.03 | $1.09 | $1.00 | $1.09 | +$0.03 | +2.83% | 299,520 | $1.03 | $1.00 $1.09 |
| Aug 21, 2026 | $1.16 | $1.16 | $1.00 | $1.06 | $-0.06 | -5.36% | 342,500 | $1.05 | $1.00 $1.16 |