Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FORTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.2641 | 0.0069 | 2.68% | 0.2583 | 0.2935 | 0.248 | 3,704,173.00 |
| May 27 2024 | 0.2572 | -0.0157 | -5.75% | 0.2736 | 0.2736 | 0.2481 | 3,306,993.00 |
| May 26 2024 | 0.2729 | -0.0074 | -2.64% | 0.2798 | 0.2843 | 0.2716 | 1,461,006.00 |
| May 25 2024 | 0.2803 | 0.0154 | 5.81% | 0.2644 | 0.2984 | 0.2582 | 3,893,688.00 |
| May 24 2024 | 0.2649 | -0.0283 | -9.65% | 0.2968 | 0.2968 | 0.2602 | 2,682,252.00 |
| May 23 2024 | 0.2932 | -0.0059 | -1.97% | 0.297 | 0.3118 | 0.2805 | 2,188,627.00 |
| May 22 2024 | 0.2991 | 0.0124 | 4.33% | 0.2846 | 0.3115 | 0.2806 | 5,431,511.00 |
| May 21 2024 | 0.2867 | 0.0269 | 10.35% | 0.2611 | 0.2973 | 0.2479 | 3,777,412.00 |
| May 20 2024 | 0.2598 | 0.0124 | 5.01% | 0.2475 | 0.2631 | 0.2454 | 1,474,825.00 |
| May 19 2024 | 0.2474 | -0.0071 | -2.79% | 0.2549 | 0.2562 | 0.2444 | 1,012,974.00 |
| May 18 2024 | 0.2545 | -0.0091 | -3.45% | 0.2631 | 0.2719 | 0.2521 | 1,048,828.00 |
| May 17 2024 | 0.2636 | 0.0081 | 3.17% | 0.2539 | 0.2698 | 0.253 | 1,359,237.00 |
| May 16 2024 | 0.2555 | 0.0083 | 3.36% | 0.2472 | 0.2882 | 0.244 | 1,991,918.00 |
| May 15 2024 | 0.2472 | 0.0121 | 5.15% | 0.2353 | 0.2536 | 0.230 | 1,017,698.00 |
| May 14 2024 | 0.2351 | 0.002 | 0.86% | 0.2331 | 0.2366 | 0.227 | 933,094.00 |
| May 13 2024 | 0.2331 | -0.0052 | -2.18% | 0.2386 | 0.2429 | 0.2298 | 1,531,250.00 |
| May 12 2024 | 0.2383 | 0.0027 | 1.15% | 0.2347 | 0.2421 | 0.2299 | 1,226,751.00 |
| May 11 2024 | 0.2356 | -0.0139 | -5.57% | 0.2496 | 0.2521 | 0.2318 | 1,228,548.00 |
| May 10 2024 | 0.2495 | -0.0028 | -1.11% | 0.2534 | 0.2702 | 0.2467 | 1,784,114.00 |
| May 09 2024 | 0.2523 | -0.013 | -4.90% | 0.2654 | 0.2688 | 0.2468 | 2,372,608.00 |
| May 08 2024 | 0.2653 | -0.0111 | -4.02% | 0.2765 | 0.285 | 0.2648 | 1,546,617.00 |
| May 07 2024 | 0.2764 | 0.0056 | 2.07% | 0.273 | 0.2967 | 0.2678 | 2,442,948.00 |
| May 06 2024 | 0.2708 | 0.008 | 3.04% | 0.2611 | 0.2923 | 0.256 | 3,773,268.00 |
| May 05 2024 | 0.2628 | 0.0014 | 0.54% | 0.261 | 0.2696 | 0.2526 | 1,408,174.00 |
| May 04 2024 | 0.2614 | -0.0136 | -4.95% | 0.2732 | 0.2747 | 0.2544 | 2,227,291.00 |
| May 03 2024 | 0.275 | 0.0077 | 2.88% | 0.2656 | 0.2784 | 0.2459 | 3,627,692.00 |
| May 02 2024 | 0.2673 | 0.0194 | 7.83% | 0.2472 | 0.2841 | 0.2472 | 5,592,011.00 |
| May 01 2024 | 0.2479 | 0.0104 | 4.38% | 0.2355 | 0.2523 | 0.2215 | 2,744,463.00 |
| Apr 30 2024 | 0.2375 | -0.0207 | -8.02% | 0.2577 | 0.2627 | 0.2269 | 2,719,498.00 |
| Apr 29 2024 | 0.2582 | -0.0108 | -4.01% | 0.267 | 0.2767 | 0.2456 | 3,153,645.00 |
| Apr 28 2024 | 0.269 | -0.0178 | -6.21% | 0.2868 | 0.2868 | 0.2673 | 1,717,990.00 |
| Apr 27 2024 | 0.2868 | -0.0107 | -3.60% | 0.2974 | 0.3057 | 0.2739 | 3,004,821.00 |
| Apr 26 2024 | 0.2975 | -0.0181 | -5.74% | 0.3166 | 0.3199 | 0.2957 | 3,925,917.00 |
| Apr 25 2024 | 0.3156 | 0.0155 | 5.16% | 0.3534 | 0.3535 | 0.3008 | 7,632,800.00 |
| Apr 24 2024 | 0.3001 | 0.0282 | 10.37% | 0.2708 | 0.318 | 0.2677 | 4,158,871.00 |
| Apr 23 2024 | 0.2719 | -0.022 | -7.49% | 0.2938 | 0.3126 | 0.2689 | 5,415,022.00 |
| Apr 22 2024 | 0.2939 | 0.030 | 11.37% | 0.2713 | 0.331 | 0.255 | 10,775,998.00 |
| Apr 21 2024 | 0.2639 | 0.0266 | 11.21% | 0.2365 | 0.3049 | 0.235 | 8,633,311.00 |
| Apr 20 2024 | 0.2373 | 0.0099 | 4.35% | 0.2263 | 0.2477 | 0.221 | 2,079,521.00 |
| Apr 19 2024 | 0.2274 | -0.0058 | -2.49% | 0.2318 | 0.239 | 0.2154 | 3,200,487.00 |
| Apr 18 2024 | 0.2332 | 0.0008 | 0.34% | 0.2313 | 0.251 | 0.219 | 4,355,171.00 |
| Apr 17 2024 | 0.2324 | 0.0286 | 14.03% | 0.2037 | 0.252 | 0.2003 | 14,307,696.00 |
| Apr 16 2024 | 0.2038 | 0.0031 | 1.54% | 0.2021 | 0.2257 | 0.1871 | 8,377,581.00 |
| Apr 15 2024 | 0.2007 | -0.0007 | -0.35% | 0.2019 | 0.2069 | 0.1872 | 8,222,614.00 |
| Apr 14 2024 | 0.2014 | 0.0042 | 2.13% | 0.1956 | 0.260 | 0.194 | 23,195,902.00 |
| Apr 13 2024 | 0.1972 | 0.0173 | 9.62% | 0.180 | 0.248 | 0.1533 | 10,617,843.00 |
| Apr 12 2024 | 0.1799 | -0.0217 | -10.76% | 0.2018 | 0.2176 | 0.1769 | 2,538,848.00 |
| Apr 11 2024 | 0.2016 | -0.011 | -5.17% | 0.2116 | 0.2157 | 0.200 | 1,678,273.00 |
| Apr 10 2024 | 0.2126 | 0.0077 | 3.76% | 0.2036 | 0.2157 | 0.195 | 1,875,837.00 |
| Apr 09 2024 | 0.2049 | -0.0051 | -2.43% | 0.210 | 0.2115 | 0.195 | 1,964,788.00 |
| Apr 08 2024 | 0.210 | -0.0022 | -1.04% | 0.2122 | 0.220 | 0.2007 | 2,147,465.00 |
| Apr 07 2024 | 0.2122 | -0.0256 | -10.77% | 0.2403 | 0.2403 | 0.2073 | 3,216,875.00 |
| Apr 06 2024 | 0.2378 | 0.0407 | 20.65% | 0.196 | 0.252 | 0.1933 | 4,306,495.00 |
| Apr 05 2024 | 0.1971 | -0.0032 | -1.60% | 0.2003 | 0.201 | 0.1937 | 609,635.00 |
| Apr 04 2024 | 0.2003 | -0.0006 | -0.30% | 0.2007 | 0.2116 | 0.198 | 1,131,861.00 |
| Apr 03 2024 | 0.2009 | -0.0069 | -3.32% | 0.2066 | 0.2139 | 0.1992 | 1,172,824.00 |
| Apr 02 2024 | 0.2078 | -0.0111 | -5.07% | 0.2206 | 0.2206 | 0.2043 | 1,062,463.00 |
| Apr 01 2024 | 0.2189 | -0.0137 | -5.89% | 0.2323 | 0.2341 | 0.2143 | 1,759,774.00 |
| Mar 31 2024 | 0.2326 | -0.0103 | -4.24% | 0.2453 | 0.2453 | 0.2282 | 1,438,384.00 |
| Mar 30 2024 | 0.2429 | 0.0021 | 0.87% | 0.2407 | 0.2643 | 0.2377 | 2,515,294.00 |
| Mar 29 2024 | 0.2408 | 0.0162 | 7.21% | 0.2239 | 0.2477 | 0.2171 | 3,739,760.00 |
| Mar 28 2024 | 0.2246 | 0.0178 | 8.61% | 0.2072 | 0.276 | 0.203 | 7,598,483.00 |
| Mar 27 2024 | 0.2068 | -0.0053 | -2.50% | 0.2121 | 0.2193 | 0.2046 | 1,851,945.00 |
| Mar 26 2024 | 0.2121 | -0.0119 | -5.31% | 0.2244 | 0.2265 | 0.2061 | 2,752,962.00 |
| Mar 25 2024 | 0.224 | 0.0092 | 4.28% | 0.2164 | 0.2428 | 0.2111 | 2,690,153.00 |
| Mar 24 2024 | 0.2148 | -0.0033 | -1.51% | 0.2188 | 0.2267 | 0.2086 | 1,350,483.00 |
| Mar 23 2024 | 0.2181 | -0.004 | -1.80% | 0.2238 | 0.2258 | 0.2142 | 1,084,648.00 |
| Mar 22 2024 | 0.2221 | -0.028 | -11.20% | 0.253 | 0.253 | 0.2176 | 2,187,745.00 |
| Mar 21 2024 | 0.2501 | 0.0306 | 13.94% | 0.2194 | 0.2682 | 0.2148 | 3,709,608.00 |
| Mar 20 2024 | 0.2195 | 0.0165 | 8.13% | 0.2053 | 0.2262 | 0.200 | 1,616,850.00 |
| Mar 19 2024 | 0.203 | -0.0208 | -9.29% | 0.2248 | 0.228 | 0.2025 | 1,453,207.00 |
| Mar 18 2024 | 0.2238 | -0.0275 | -10.94% | 0.251 | 0.2577 | 0.2233 | 1,660,032.00 |
| Mar 17 2024 | 0.2513 | 0.026 | 11.54% | 0.2245 | 0.2552 | 0.2205 | 2,746,439.00 |
| Mar 16 2024 | 0.2253 | -0.0236 | -9.48% | 0.2484 | 0.2526 | 0.2226 | 1,869,571.00 |
| Mar 15 2024 | 0.2489 | -0.0066 | -2.58% | 0.2586 | 0.2633 | 0.2379 | 2,343,879.00 |
| Mar 14 2024 | 0.2555 | -0.0112 | -4.20% | 0.2669 | 0.2735 | 0.243 | 4,648,595.00 |
| Mar 13 2024 | 0.2667 | -0.0166 | -5.86% | 0.2876 | 0.293 | 0.2516 | 9,321,057.00 |
| Mar 12 2024 | 0.2833 | -0.0297 | -9.49% | 0.3124 | 0.3293 | 0.2625 | 18,754,827.00 |
| Mar 11 2024 | 0.313 | 0.0649 | 26.16% | 0.2513 | 0.460 | 0.2439 | 58,892,275.00 |
| Mar 10 2024 | 0.2481 | 0.0361 | 17.03% | 0.2114 | 0.2718 | 0.202 | 8,073,507.00 |
| Mar 09 2024 | 0.212 | 0.014 | 7.07% | 0.1973 | 0.2121 | 0.1967 | 1,056,989.00 |
| Mar 08 2024 | 0.198 | -0.0165 | -7.69% | 0.2138 | 0.2271 | 0.194 | 1,299,459.00 |
| Mar 07 2024 | 0.2145 | 0.0156 | 7.84% | 0.1994 | 0.2152 | 0.197 | 958,908.00 |
| Mar 06 2024 | 0.1989 | 0.0047 | 2.42% | 0.1948 | 0.2018 | 0.1884 | 811,668.00 |
| Mar 05 2024 | 0.1942 | -0.0049 | -2.46% | 0.2006 | 0.203 | 0.1904 | 1,348,794.00 |
| Mar 04 2024 | 0.1991 | -0.0095 | -4.55% | 0.2102 | 0.2495 | 0.1991 | 4,271,644.00 |
| Mar 03 2024 | 0.2086 | 0.0099 | 4.98% | 0.199 | 0.230 | 0.197 | 1,222,864.00 |
| Mar 02 2024 | 0.1987 | 0.001 | 0.51% | 0.1973 | 0.2129 | 0.1864 | 954,460.00 |
| Mar 01 2024 | 0.1977 | 0.0051 | 2.65% | 0.1938 | 0.2072 | 0.1926 | 439,899.00 |
| Feb 29 2024 | 0.1926 | 0.006 | 3.22% | 0.1878 | 0.2056 | 0.1832 | 807,528.00 |
