Formation Finance Historical Data

FORM Page 22
Download
Date Close Price change Market cap Trading volume
Feb 11, 2022 $0.0345
-25.04%
$34.45 million $1.3 million
Feb 10, 2022 $0.046
+59.39%
$45.97 million $3.92 million
Feb 9, 2022 $0.0288
+8.90%
$28.84 million $418,736
Feb 8, 2022 $0.0265
-1.91%
$26.5 million $272,377
Feb 7, 2022 $0.027
+2.48%
$27.04 million $187,757
Feb 6, 2022 $0.0264
-4.68%
$26.39 million $167,539
Feb 5, 2022 $0.0277
+1.53%
$27.7 million $209,802
Feb 4, 2022 $0.0272
+3.28%
$27.21 million $251,714
Feb 3, 2022 $0.0263
-11.69%
$26.28 million $204,601
Feb 2, 2022 $0.0297
-5.37%
$29.75 million $141,747
Feb 1, 2022 $0.0315
-2.70%
$31.53 million $174,077
Jan 31, 2022 $0.0325
+0.10%
$32.53 million $145,843
Jan 30, 2022 $0.0325
+4.81%
$32.48 million $113,080
Jan 29, 2022 $0.031
-1.12%
$30.96 million $118,745
Jan 28, 2022 $0.0313
-3.12%
$31.34 million $204,790
Jan 27, 2022 $0.0323
-6.37%
$32.3 million $208,269
Jan 26, 2022 $0.0345
+0.18%
$34.49 million $162,557
Jan 25, 2022 $0.0343
-3.89%
$34.32 million $124,544
Jan 24, 2022 $0.0357
-5.35%
$35.7 million $177,366
Jan 23, 2022 $0.0378
+0.11%
$37.78 million $68,465
Jan 22, 2022 $0.0377
-3.86%
$37.72 million $121,969
Jan 21, 2022 $0.0392
-7.80%
$39.2 million $155,385
Jan 20, 2022 $0.0426
+0.43%
$42.58 million $124,881
Jan 19, 2022 $0.0424
-8.57%
$42.42 million $298,119
Jan 18, 2022 $0.0464
-1.71%
$46.42 million $141,908
Jan 17, 2022 $0.0472
+2.18%
$47.23 million $155,400
Jan 16, 2022 $0.0462
-2.83%
$46.23 million $106,798
Jan 15, 2022 $0.0475
+0.96%
$47.48 million $134,467
Jan 14, 2022 $0.047
+0.31%
$47.04 million $106,841
Jan 13, 2022 $0.0469
-5.07%
$46.89 million $146,514
Jan 12, 2022 $0.0493
-3.29%
$49.29 million $175,543
Jan 11, 2022 $0.051
+6.28%
$50.96 million $413,506
Jan 10, 2022 $0.048
-8.34%
$47.96 million $197,452
Jan 9, 2022 $0.0524
+4.34%
$52.36 million $249,799
Jan 8, 2022 $0.0503
-1.04%
$50.31 million $152,955
Jan 7, 2022 $0.0509
-13.42%
$50.85 million $308,673
Jan 6, 2022 $0.0588
-3.31%
$58.75 million $594,702
Jan 5, 2022 $0.0606
+21.14%
$60.58 million $3.81 million
Jan 4, 2022 $0.05
+5.63%
$50.01 million $1.06 million
Jan 3, 2022 $0.0473
-0.46%
$47.33 million $122,669
Jan 2, 2022 $0.0478
+0.96%
$47.8 million $167,771
Jan 1, 2022 $0.0473
+1.58%
$47.3 million $45,371
Dec 31, 2021 $0.0464
+1.00%
$46.43 million $105,440
Dec 30, 2021 $0.046
-4.32%
$45.96 million $28,787
Dec 29, 2021 $0.048
-1.26%
$48.04 million $91,128
Dec 28, 2021 $0.0487
-7.51%
$48.69 million $139,037
Dec 27, 2021 $0.0526
+3.10%
$52.64 million $143,350
Dec 26, 2021 $0.0512
-1.96%
$51.23 million $98,601
Dec 25, 2021 $0.0522
-5.30%
$52.21 million $108,136
Dec 24, 2021 $0.0552
-0.37%
$55.21 million $95,019