Formation Finance Historical Data

FORM Page 23
Download
Date Close Price change Market cap Trading volume
Dec 23, 2021 $0.0552
-1.20%
$55.25 million $125,985
Dec 22, 2021 $0.0559
-1.35%
$55.91 million $151,047
Dec 21, 2021 $0.0567
-4.20%
$56.71 million $834,010
Dec 20, 2021 $0.0586
+18.81%
$58.58 million $714,440
Dec 19, 2021 $0.0494
+4.78%
$49.42 million $101,628
Dec 18, 2021 $0.0472
+0.65%
$47.17 million $69,367
Dec 17, 2021 $0.0468
-6.66%
$46.77 million $102,546
Dec 16, 2021 $0.0503
+1.09%
$50.33 million $88,418
Dec 15, 2021 $0.0498
-4.40%
$49.78 million $135,913
Dec 14, 2021 $0.0521
-6.73%
$52.07 million $65,075
Dec 13, 2021 $0.0561
-7.16%
$56.14 million $119,905
Dec 12, 2021 $0.0605
-0.06%
$60.47 million $44,018
Dec 11, 2021 $0.0605
+1.14%
$60.5 million $64,502
Dec 10, 2021 $0.0595
-6.24%
$59.48 million $81,055
Dec 9, 2021 $0.0633
-8.02%
$63.27 million $129,222
Dec 8, 2021 $0.0688
-2.26%
$68.77 million $111,700
Dec 7, 2021 $0.0704
+9.41%
$70.36 million $139,443
Dec 6, 2021 $0.0639
-8.18%
$63.93 million $175,067
Dec 5, 2021 $0.0691
-2.00%
$69.13 million $91,514
Dec 4, 2021 $0.0705
-12.28%
$70.53 million $344,342
Dec 3, 2021 $0.0804
-7.23%
$80.45 million $249,706
Dec 2, 2021 $0.0867
-6.69%
$86.75 million $269,269
Dec 1, 2021 $0.093
-6.60%
$92.96 million $255,907
Nov 30, 2021 $0.0996
-4.40%
$99.57 million $132,751
Nov 29, 2021 $0.106
+7.78%
$106.1 million $280,650
Nov 28, 2021 $0.0984
-5.71%
$98.44 million $427,667
Nov 27, 2021 $0.104
-1.99%
$104.03 million $123,367
Nov 26, 2021 $0.106
-3.84%
$105.93 million $323,041
Nov 25, 2021 $0.11
-8.15%
$110.17 million $623,390
Nov 24, 2021 $0.12
-6.27%
$119.58 million $563,426
Nov 23, 2021 $0.128
+26.29%
$127.94 million $917,465
Nov 22, 2021 $0.101
-16.57%
$101.33 million $865,185
Nov 21, 2021 $0.122
-1.89%
$121.54 million $451,114
Nov 20, 2021 $0.124
-6.94%
$124.25 million $400,890
Nov 19, 2021 $0.134
+0.42%
$133.5 million $270,965
Nov 18, 2021 $0.133
-9.73%
$132.99 million $281,290
Nov 17, 2021 $0.147
+0.90%
$147.35 million $273,481
Nov 16, 2021 $0.146
-3.35%
$146.04 million $278,375
Nov 15, 2021 $0.151
-2.08%
$151.11 million $265,541
Nov 14, 2021 $0.154
-1.05%
$154.35 million $391,888
Nov 13, 2021 $0.156
-3.75%
$155.95 million $361,377
Nov 12, 2021 $0.162
-4.30%
$162.28 million $395,180
Nov 11, 2021 $0.17
+8.28%
$169.57 million $1.17 million
Nov 10, 2021 $0.157
-3.33%
$156.58 million $816,100
Nov 9, 2021 $0.162
+4.64%
$161.97 million $688,092
Nov 8, 2021 $0.155
-10.66%
$154.56 million $987,269
Nov 7, 2021 $0.173
-3.24%
$172.7 million $285,608
Nov 6, 2021 $0.178
-2.72%
$178.47 million $272,518
Nov 5, 2021 $0.184
-6.15%
$183.96 million $566,383
Nov 4, 2021 $0.196
-1.79%
$195.95 million $724,214