Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FORTHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 3.37 | 0.070 | 2.12% | 3.30 | 3.40 | 3.28 | 17,166.00 |
| Jul 26 2024 | 3.30 | 0.130 | 4.10% | 3.16 | 3.35 | 3.15 | 13,510.00 |
| Jul 25 2024 | 3.17 | 0.030 | 0.96% | 3.16 | 3.17 | 2.78 | 29,358.00 |
| Jul 24 2024 | 3.14 | -0.170 | -5.14% | 3.30 | 3.38 | 3.07 | 38,229.00 |
| Jul 23 2024 | 3.31 | -0.050 | -1.49% | 3.35 | 3.43 | 3.27 | 16,263.00 |
| Jul 22 2024 | 3.36 | -0.090 | -2.61% | 3.48 | 3.52 | 3.34 | 31,531.00 |
| Jul 21 2024 | 3.45 | -0.060 | -1.71% | 3.50 | 3.52 | 3.26 | 20,697.00 |
| Jul 20 2024 | 3.51 | 0.010 | 0.29% | 3.50 | 3.84 | 3.46 | 25,067.00 |
| Jul 19 2024 | 3.50 | 0.230 | 7.03% | 3.25 | 4.14 | 3.19 | 22,303.00 |
| Jul 18 2024 | 3.27 | -0.150 | -4.39% | 3.45 | 3.55 | 3.21 | 45,566.00 |
| Jul 17 2024 | 3.42 | -0.010 | -0.29% | 3.43 | 3.61 | 3.34 | 26,120.00 |
| Jul 16 2024 | 3.43 | 0.050 | 1.48% | 3.39 | 3.45 | 3.19 | 39,965.00 |
| Jul 15 2024 | 3.38 | 0.150 | 4.64% | 3.23 | 3.39 | 3.18 | 42,332.00 |
| Jul 14 2024 | 3.23 | 0.070 | 2.22% | 3.18 | 3.24 | 3.11 | 10,193.00 |
| Jul 13 2024 | 3.16 | 0.060 | 1.94% | 3.11 | 3.18 | 3.05 | 21,943.00 |
| Jul 12 2024 | 3.10 | 0.070 | 2.31% | 3.03 | 3.11 | 2.94 | 30,296.00 |
| Jul 11 2024 | 3.03 | 0.090 | 3.06% | 2.94 | 3.17 | 2.91 | 124,580.00 |
| Jul 10 2024 | 2.94 | 0.100 | 3.52% | 2.85 | 2.95 | 2.81 | 14,226.00 |
| Jul 09 2024 | 2.84 | 0.030 | 1.07% | 2.81 | 2.90 | 2.79 | 36,133.00 |
| Jul 08 2024 | 2.81 | 0.070 | 2.55% | 2.76 | 2.91 | 2.63 | 50,870.00 |
| Jul 07 2024 | 2.74 | -0.100 | -3.52% | 2.83 | 2.94 | 2.74 | 36,223.00 |
| Jul 06 2024 | 2.84 | 0.190 | 7.17% | 2.65 | 2.86 | 2.65 | 30,009.00 |
| Jul 05 2024 | 2.65 | -0.010 | -0.38% | 2.64 | 2.74 | 2.39 | 58,402.00 |
| Jul 04 2024 | 2.66 | -0.250 | -8.59% | 2.92 | 2.99 | 2.65 | 56,546.00 |
| Jul 03 2024 | 2.91 | -0.240 | -7.62% | 3.15 | 3.25 | 2.88 | 66,065.00 |
| Jul 02 2024 | 3.15 | 0.170 | 5.70% | 2.99 | 3.19 | 2.96 | 47,428.00 |
| Jul 01 2024 | 2.98 | -0.070 | -2.30% | 2.97 | 3.45 | 2.91 | 387,482.00 |
| Jun 30 2024 | 3.05 | 0.170 | 5.90% | 2.87 | 3.06 | 2.82 | 22,060.00 |
| Jun 29 2024 | 2.88 | -0.050 | -1.71% | 2.94 | 3.16 | 2.85 | 51,377.00 |
| Jun 28 2024 | 2.93 | -0.050 | -1.68% | 2.99 | 3.01 | 2.90 | 39,399.00 |
| Jun 27 2024 | 2.98 | 0.040 | 1.36% | 2.92 | 3.01 | 2.83 | 37,665.00 |
| Jun 26 2024 | 2.94 | 0.00 | 0.00% | 2.97 | 3.45 | 2.88 | 298,702.00 |
| Jun 25 2024 | 2.94 | 0.030 | 1.03% | 2.94 | 3.02 | 2.85 | 33,352.00 |
| Jun 24 2024 | 2.91 | -0.020 | -0.68% | 2.93 | 2.95 | 2.73 | 76,791.00 |
| Jun 23 2024 | 2.93 | -0.210 | -6.69% | 3.14 | 3.26 | 2.92 | 50,914.00 |
| Jun 22 2024 | 3.14 | 0.040 | 1.29% | 3.12 | 3.17 | 3.08 | 11,610.00 |
| Jun 21 2024 | 3.10 | 0.010 | 0.32% | 3.11 | 3.19 | 3.02 | 39,055.00 |
| Jun 20 2024 | 3.09 | 0.050 | 1.64% | 3.05 | 3.24 | 3.04 | 26,677.00 |
| Jun 19 2024 | 3.04 | -0.030 | -0.98% | 3.09 | 3.16 | 3.03 | 14,847.00 |
| Jun 18 2024 | 3.07 | -0.120 | -3.76% | 3.18 | 3.20 | 2.87 | 72,306.00 |
| Jun 17 2024 | 3.19 | -0.190 | -5.62% | 3.37 | 3.56 | 3.11 | 73,334.00 |
| Jun 16 2024 | 3.38 | -0.040 | -1.17% | 3.41 | 3.44 | 3.34 | 38,922.00 |
| Jun 15 2024 | 3.42 | 0.020 | 0.59% | 3.40 | 3.58 | 3.36 | 45,157.00 |
| Jun 14 2024 | 3.40 | -0.130 | -3.68% | 3.55 | 3.66 | 3.34 | 49,849.00 |
| Jun 13 2024 | 3.53 | -0.180 | -4.85% | 3.71 | 3.76 | 3.50 | 39,298.00 |
| Jun 12 2024 | 3.71 | 0.150 | 4.21% | 3.57 | 3.84 | 3.52 | 26,180.00 |
| Jun 11 2024 | 3.56 | -0.240 | -6.32% | 3.80 | 3.81 | 3.51 | 35,471.00 |
| Jun 10 2024 | 3.80 | -0.150 | -3.80% | 3.97 | 3.97 | 3.78 | 30,689.00 |
| Jun 09 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.98 | 3.84 | 22,757.00 |
| Jun 08 2024 | 3.95 | -0.420 | -9.61% | 4.36 | 4.42 | 3.94 | 39,829.00 |
| Jun 07 2024 | 4.37 | -0.170 | -3.74% | 4.54 | 4.75 | 4.26 | 85,422.00 |
| Jun 06 2024 | 4.54 | 0.040 | 0.89% | 4.50 | 5.02 | 4.36 | 49,649.00 |
| Jun 05 2024 | 4.50 | 0.160 | 3.69% | 4.21 | 4.75 | 4.14 | 64,849.00 |
| Jun 04 2024 | 4.34 | 0.150 | 3.58% | 4.20 | 4.34 | 4.10 | 29,587.00 |
| Jun 03 2024 | 4.19 | 0.00 | 0.00% | 4.18 | 4.34 | 4.16 | 36,111.00 |
| Jun 02 2024 | 4.19 | -0.190 | -4.34% | 4.40 | 4.45 | 4.16 | 34,546.00 |
| Jun 01 2024 | 4.38 | -0.010 | -0.23% | 4.40 | 4.47 | 4.33 | 28,196.00 |
| May 31 2024 | 4.39 | 0.170 | 4.03% | 4.21 | 4.46 | 4.10 | 57,068.00 |
| May 30 2024 | 4.22 | 0.120 | 2.93% | 4.11 | 4.28 | 3.99 | 36,844.00 |
| May 29 2024 | 4.10 | -0.110 | -2.61% | 4.19 | 4.31 | 4.09 | 40,285.00 |
| May 28 2024 | 4.21 | 0.00 | 0.00% | 4.21 | 4.34 | 4.13 | 32,617.00 |
| May 27 2024 | 4.21 | 0.030 | 0.72% | 4.20 | 4.34 | 4.12 | 42,920.00 |
| May 26 2024 | 4.18 | -0.020 | -0.48% | 4.20 | 4.22 | 4.10 | 43,603.00 |
| May 25 2024 | 4.20 | 0.010 | 0.24% | 4.21 | 4.30 | 4.19 | 18,340.00 |
| May 24 2024 | 4.19 | 0.010 | 0.24% | 4.18 | 4.22 | 4.00 | 30,428.00 |
| May 23 2024 | 4.18 | -0.090 | -2.11% | 4.31 | 4.44 | 4.04 | 80,563.00 |
| May 22 2024 | 4.27 | -0.080 | -1.84% | 4.36 | 4.41 | 4.23 | 24,063.00 |
| May 21 2024 | 4.35 | 0.070 | 1.64% | 4.30 | 4.40 | 4.22 | 41,861.00 |
| May 20 2024 | 4.28 | 0.430 | 11.17% | 3.87 | 4.29 | 3.84 | 62,337.00 |
| May 19 2024 | 3.85 | -0.110 | -2.78% | 3.97 | 4.00 | 3.84 | 23,369.00 |
| May 18 2024 | 3.96 | -0.040 | -1.00% | 4.00 | 4.13 | 3.94 | 27,882.00 |
| May 17 2024 | 4.00 | 0.110 | 2.83% | 3.88 | 4.07 | 3.86 | 30,495.00 |
| May 16 2024 | 3.89 | -0.220 | -5.35% | 4.10 | 4.14 | 3.83 | 49,917.00 |
| May 15 2024 | 4.11 | 0.310 | 8.16% | 3.84 | 4.19 | 3.76 | 28,450.00 |
| May 14 2024 | 3.80 | -0.230 | -5.71% | 4.02 | 4.25 | 3.73 | 62,152.00 |
| May 13 2024 | 4.03 | -0.120 | -2.89% | 4.16 | 4.18 | 3.91 | 29,134.00 |
| May 12 2024 | 4.15 | 0.070 | 1.72% | 4.09 | 4.22 | 4.07 | 30,444.00 |
| May 11 2024 | 4.08 | -0.030 | -0.73% | 4.07 | 4.25 | 4.07 | 31,514.00 |
| May 10 2024 | 4.11 | -0.140 | -3.29% | 4.25 | 4.37 | 4.04 | 38,205.00 |
| May 09 2024 | 4.25 | 0.110 | 2.66% | 4.12 | 4.32 | 4.06 | 39,880.00 |
| May 08 2024 | 4.14 | -0.050 | -1.19% | 4.17 | 4.18 | 4.00 | 21,783.00 |
| May 07 2024 | 4.19 | -0.040 | -0.95% | 4.22 | 4.28 | 4.12 | 34,863.00 |
| May 06 2024 | 4.23 | -0.110 | -2.53% | 4.36 | 4.44 | 4.19 | 39,859.00 |
| May 05 2024 | 4.34 | 0.00 | 0.00% | 4.37 | 4.46 | 4.16 | 79,160.00 |
| May 04 2024 | 4.34 | 0.060 | 1.40% | 4.32 | 4.39 | 4.19 | 25,270.00 |
| May 03 2024 | 4.28 | 0.200 | 4.90% | 4.09 | 4.30 | 4.00 | 60,564.00 |
| May 02 2024 | 4.08 | 0.060 | 1.49% | 4.00 | 4.14 | 3.83 | 23,985.00 |
| May 01 2024 | 4.02 | -0.030 | -0.74% | 4.05 | 4.06 | 3.77 | 32,543.00 |
| Apr 30 2024 | 4.05 | -0.100 | -2.41% | 4.14 | 4.18 | 3.92 | 53,999.00 |
| Apr 29 2024 | 4.15 | -0.030 | -0.72% | 4.48 | 4.88 | 4.10 | 86,455.00 |
| Apr 28 2024 | 4.18 | -0.120 | -2.79% | 4.29 | 4.41 | 4.12 | 30,017.00 |
| Apr 27 2024 | 4.30 | 0.070 | 1.65% | 4.23 | 4.32 | 4.07 | 62,990.00 |
