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