Register to chat with like-minded investors on our interactive forums.
FORTHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 3.37 | 0.070 | 2.12% | 3.32 | 3.40 | 3.29 | 17,163.00 |
| Jul 26 2024 | 3.30 | 0.140 | 4.43% | 3.16 | 3.35 | 3.15 | 13,200.00 |
| Jul 25 2024 | 3.16 | 0.010 | 0.32% | 3.16 | 3.17 | 3.02 | 28,378.00 |
| Jul 24 2024 | 3.15 | -0.150 | -4.55% | 3.32 | 3.38 | 3.07 | 38,056.00 |
| Jul 23 2024 | 3.30 | -0.060 | -1.79% | 3.35 | 3.43 | 3.27 | 16,694.00 |
| Jul 22 2024 | 3.36 | -0.100 | -2.89% | 3.48 | 3.50 | 3.34 | 13,602.00 |
| Jul 21 2024 | 3.46 | -0.050 | -1.42% | 3.50 | 3.52 | 3.26 | 20,332.00 |
| Jul 20 2024 | 3.51 | 0.010 | 0.29% | 3.52 | 3.58 | 3.46 | 24,873.00 |
| Jul 19 2024 | 3.50 | 0.230 | 7.03% | 3.25 | 3.54 | 3.19 | 22,898.00 |
| Jul 18 2024 | 3.27 | -0.150 | -4.39% | 3.45 | 3.55 | 3.21 | 45,434.00 |
| Jul 17 2024 | 3.42 | -0.010 | -0.29% | 3.43 | 3.52 | 3.34 | 26,111.00 |
| Jul 16 2024 | 3.43 | 0.040 | 1.18% | 3.39 | 3.45 | 3.20 | 39,847.00 |
| Jul 15 2024 | 3.39 | 0.170 | 5.28% | 3.23 | 3.39 | 3.23 | 19,022.00 |
| Jul 14 2024 | 3.22 | 0.040 | 1.26% | 3.18 | 3.24 | 3.16 | 10,238.00 |
| Jul 13 2024 | 3.18 | 0.070 | 2.25% | 3.12 | 3.18 | 3.08 | 21,779.00 |
| Jul 12 2024 | 3.11 | 0.070 | 2.30% | 3.03 | 3.11 | 2.94 | 30,302.00 |
| Jul 11 2024 | 3.04 | 0.100 | 3.40% | 2.94 | 3.17 | 2.92 | 124,005.00 |
| Jul 10 2024 | 2.94 | 0.090 | 3.16% | 2.84 | 2.95 | 2.82 | 14,223.00 |
| Jul 09 2024 | 2.85 | 0.040 | 1.42% | 2.81 | 2.90 | 2.79 | 35,673.00 |
| Jul 08 2024 | 2.81 | 0.060 | 2.18% | 2.76 | 2.91 | 2.63 | 54,674.00 |
| Jul 07 2024 | 2.75 | -0.080 | -2.83% | 2.83 | 2.93 | 2.74 | 36,442.00 |
| Jul 06 2024 | 2.83 | 0.180 | 6.79% | 2.65 | 2.86 | 2.65 | 29,934.00 |
| Jul 05 2024 | 2.65 | -0.010 | -0.38% | 2.65 | 2.74 | 2.39 | 57,895.00 |
| Jul 04 2024 | 2.66 | -0.260 | -8.90% | 2.92 | 2.99 | 2.63 | 62,415.00 |
| Jul 03 2024 | 2.92 | -0.220 | -7.01% | 3.15 | 3.25 | 2.89 | 65,886.00 |
| Jul 02 2024 | 3.14 | 0.150 | 5.02% | 2.99 | 3.19 | 2.97 | 47,505.00 |
| Jul 01 2024 | 2.99 | -0.060 | -1.97% | 3.05 | 3.29 | 2.95 | 121,999.00 |
| Jun 30 2024 | 3.05 | 0.170 | 5.90% | 2.87 | 3.06 | 2.82 | 22,126.00 |
| Jun 29 2024 | 2.88 | -0.050 | -1.71% | 2.94 | 3.16 | 2.87 | 51,325.00 |
| Jun 28 2024 | 2.93 | -0.060 | -2.01% | 2.99 | 3.01 | 2.90 | 39,328.00 |
| Jun 27 2024 | 2.99 | 0.050 | 1.70% | 2.92 | 3.01 | 2.83 | 37,628.00 |
| Jun 26 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 3.45 | 2.91 | 232,927.00 |
| Jun 25 2024 | 2.94 | 0.030 | 1.03% | 2.94 | 3.02 | 2.85 | 33,160.00 |
| Jun 24 2024 | 2.91 | -0.020 | -0.68% | 2.93 | 2.95 | 2.73 | 76,372.00 |
| Jun 23 2024 | 2.93 | -0.210 | -6.69% | 3.14 | 3.26 | 2.92 | 50,837.00 |
| Jun 22 2024 | 3.14 | 0.040 | 1.29% | 3.12 | 3.17 | 3.08 | 11,761.00 |
| Jun 21 2024 | 3.10 | -0.010 | -0.32% | 3.09 | 3.16 | 3.05 | 38,964.00 |
| Jun 20 2024 | 3.11 | 0.070 | 2.30% | 3.05 | 3.24 | 3.04 | 26,564.00 |
| Jun 19 2024 | 3.04 | -0.050 | -1.62% | 3.09 | 3.16 | 3.03 | 11,066.00 |
| Jun 18 2024 | 3.09 | -0.090 | -2.83% | 3.20 | 3.20 | 2.87 | 71,368.00 |
| Jun 17 2024 | 3.18 | -0.190 | -5.64% | 3.37 | 3.56 | 3.11 | 115,535.00 |
| Jun 16 2024 | 3.37 | -0.040 | -1.17% | 3.41 | 3.44 | 3.34 | 38,851.00 |
| Jun 15 2024 | 3.41 | 0.00 | 0.00% | 3.40 | 3.58 | 3.36 | 45,199.00 |
| Jun 14 2024 | 3.41 | -0.130 | -3.67% | 3.54 | 3.66 | 3.34 | 49,729.00 |
| Jun 13 2024 | 3.54 | -0.180 | -4.84% | 3.72 | 3.76 | 3.50 | 39,252.00 |
| Jun 12 2024 | 3.72 | 0.160 | 4.49% | 3.57 | 3.84 | 3.52 | 26,024.00 |
| Jun 11 2024 | 3.56 | -0.240 | -6.32% | 3.79 | 3.81 | 3.51 | 35,397.00 |
| Jun 10 2024 | 3.80 | -0.150 | -3.80% | 3.97 | 3.97 | 3.78 | 22,306.00 |
| Jun 09 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.98 | 3.85 | 21,043.00 |
| Jun 08 2024 | 3.95 | -0.400 | -9.20% | 4.36 | 4.42 | 3.94 | 39,812.00 |
| Jun 07 2024 | 4.35 | -0.190 | -4.19% | 4.54 | 4.75 | 4.26 | 85,791.00 |
| Jun 06 2024 | 4.54 | 0.030 | 0.67% | 4.50 | 4.65 | 4.36 | 49,289.00 |
| Jun 05 2024 | 4.51 | 0.180 | 4.16% | 4.37 | 4.65 | 4.34 | 56,117.00 |
| Jun 04 2024 | 4.33 | 0.140 | 3.34% | 4.19 | 4.34 | 4.10 | 30,073.00 |
| Jun 03 2024 | 4.19 | 0.00 | 0.00% | 4.18 | 4.34 | 4.16 | 35,836.00 |
| Jun 02 2024 | 4.19 | -0.200 | -4.56% | 4.38 | 4.45 | 4.16 | 34,265.00 |
| Jun 01 2024 | 4.39 | -0.020 | -0.45% | 4.40 | 4.47 | 4.33 | 28,125.00 |
| May 31 2024 | 4.41 | 0.190 | 4.50% | 4.21 | 4.46 | 4.10 | 56,009.00 |
| May 30 2024 | 4.22 | 0.120 | 2.93% | 4.11 | 4.28 | 3.99 | 36,719.00 |
| May 29 2024 | 4.10 | -0.110 | -2.61% | 4.19 | 4.31 | 4.09 | 40,292.00 |
| May 28 2024 | 4.21 | -0.010 | -0.24% | 4.21 | 4.25 | 4.13 | 32,282.00 |
| May 27 2024 | 4.22 | 0.030 | 0.72% | 4.20 | 4.29 | 4.12 | 40,894.00 |
| May 26 2024 | 4.19 | -0.010 | -0.24% | 4.20 | 4.22 | 4.10 | 43,423.00 |
| May 25 2024 | 4.20 | -0.020 | -0.47% | 4.22 | 4.30 | 4.19 | 18,148.00 |
| May 24 2024 | 4.22 | 0.040 | 0.96% | 4.18 | 4.22 | 4.04 | 29,209.00 |
| May 23 2024 | 4.18 | -0.100 | -2.34% | 4.31 | 4.44 | 4.04 | 80,348.00 |
| May 22 2024 | 4.28 | -0.070 | -1.61% | 4.36 | 4.41 | 4.23 | 24,065.00 |
| May 21 2024 | 4.35 | 0.050 | 1.16% | 4.30 | 4.40 | 4.22 | 41,264.00 |
| May 20 2024 | 4.30 | 0.440 | 11.40% | 3.87 | 4.30 | 3.84 | 53,309.00 |
| May 19 2024 | 3.86 | -0.100 | -2.53% | 3.97 | 4.00 | 3.84 | 23,409.00 |
| May 18 2024 | 3.96 | -0.040 | -1.00% | 4.00 | 4.13 | 3.94 | 27,770.00 |
| May 17 2024 | 4.00 | 0.130 | 3.36% | 3.88 | 4.07 | 3.86 | 30,256.00 |
| May 16 2024 | 3.87 | -0.220 | -5.38% | 4.10 | 4.14 | 3.83 | 49,732.00 |
| May 15 2024 | 4.09 | 0.280 | 7.35% | 3.84 | 4.14 | 3.76 | 28,505.00 |
| May 14 2024 | 3.81 | -0.220 | -5.46% | 4.02 | 4.06 | 3.73 | 61,947.00 |
| May 13 2024 | 4.03 | -0.130 | -3.13% | 4.16 | 4.18 | 3.91 | 38,964.00 |
| May 12 2024 | 4.16 | 0.060 | 1.46% | 4.09 | 4.22 | 4.07 | 30,524.00 |
| May 11 2024 | 4.10 | 0.020 | 0.49% | 4.07 | 4.25 | 4.07 | 31,502.00 |
| May 10 2024 | 4.08 | -0.160 | -3.77% | 4.24 | 4.37 | 4.04 | 37,847.00 |
| May 09 2024 | 4.24 | 0.120 | 2.91% | 4.11 | 4.32 | 4.06 | 39,657.00 |
| May 08 2024 | 4.12 | -0.050 | -1.20% | 4.17 | 4.18 | 4.01 | 21,404.00 |
| May 07 2024 | 4.17 | -0.050 | -1.18% | 4.22 | 4.28 | 4.12 | 34,757.00 |
| May 06 2024 | 4.22 | -0.130 | -2.99% | 4.36 | 4.44 | 4.22 | 41,604.00 |
| May 05 2024 | 4.35 | 0.010 | 0.23% | 4.37 | 4.46 | 4.16 | 79,052.00 |
| May 04 2024 | 4.34 | 0.070 | 1.64% | 4.32 | 4.39 | 4.19 | 25,098.00 |
| May 03 2024 | 4.27 | 0.190 | 4.66% | 4.09 | 4.30 | 4.00 | 60,393.00 |
| May 02 2024 | 4.08 | 0.070 | 1.75% | 4.00 | 4.14 | 3.83 | 23,840.00 |
| May 01 2024 | 4.01 | -0.040 | -0.99% | 4.06 | 4.06 | 3.77 | 33,516.00 |
| Apr 30 2024 | 4.05 | -0.090 | -2.17% | 4.14 | 4.18 | 3.92 | 53,903.00 |
| Apr 29 2024 | 4.14 | -0.040 | -0.96% | 4.18 | 4.26 | 4.10 | 31,652.00 |
| Apr 28 2024 | 4.18 | -0.110 | -2.56% | 4.32 | 4.41 | 4.15 | 29,654.00 |
| Apr 27 2024 | 4.29 | 0.050 | 1.18% | 4.22 | 4.32 | 4.07 | 62,424.00 |
