Formation Finance Historical Data

FORM Page 24
Download
Date Close Price change Market cap Trading volume
Nov 3, 2021 $ 0.199
+5.85%
$ 199.42 million $ 980,690
Nov 2, 2021 $ 0.188
+0.16%
$ 188.39 million $ 1.03 million
Nov 1, 2021 $ 0.188
+7.99%
$ 188.41 million $ 749,971
Oct 31, 2021 $ 0.175
-0.60%
$ 175.28 million $ 703,306
Oct 30, 2021 $ 0.176
+0.91%
$ 175.9 million $ 802,253
Oct 29, 2021 $ 0.174
+2.30%
$ 174.32 million $ 708,610
Oct 28, 2021 $ 0.17
+3.35%
$ 170.4 million $ 1.04 million
Oct 27, 2021 $ 0.166
-8.06%
$ 165.57 million $ 984,167
Oct 26, 2021 $ 0.18
-11.96%
$ 180.08 million $ 1.35 million
Oct 25, 2021 $ 0.205
+27.30%
$ 205.01 million $ 2.13 million
Oct 24, 2021 $ 0.161
-8.02%
$ 161.45 million $ 701,856
Oct 23, 2021 $ 0.176
-2.44%
$ 175.51 million $ 363,624
Oct 22, 2021 $ 0.18
+9.50%
$ 179.9 million $ 679,744
Oct 21, 2021 $ 0.164
-11.44%
$ 164.3 million $ 1.38 million
Oct 20, 2021 $ 0.186
+27.76%
$ 185.53 million $ 2.81 million
Oct 19, 2021 $ 0.144
+0.27%
$ 144.24 million $ 710,607
Oct 18, 2021 $ 0.144
+3.80%
$ 143.69 million $ 505,890
Oct 17, 2021 $ 0.138
+1.04%
$ 138.42 million $ 487,269
Oct 16, 2021 $ 0.137
-2.36%
$ 136.97 million $ 276,550
Oct 15, 2021 $ 0.14
-5.13%
$ 140.28 million $ 469,082
Oct 14, 2021 $ 0.148
-6.51%
$ 147.86 million $ 567,723
Oct 13, 2021 $ 0.158
-1.27%
$ 158.01 million $ 983,970
Oct 12, 2021 $ 0.16
+8.16%
$ 160.04 million $ 1.23 million
Oct 11, 2021 $ 0.148
+2.04%
$ 147.96 million $ 505,371
Oct 10, 2021 $ 0.145
-1.09%
$ 145.05 million $ 258,561
Oct 9, 2021 $ 0.147
+2.22%
$ 146.65 million $ 416,346
Oct 8, 2021 $ 0.143
-1.51%
$ 143.47 million $ 584,554
Oct 7, 2021 $ 0.146
-6.14%
$ 145.73 million $ 732,668
Oct 6, 2021 $ 0.155
-13.98%
$ 155.17 million $ 1.71 million
Oct 5, 2021 $ 0.18
+9.48%
$ 180.38 million $ 2.47 million
Oct 4, 2021 $ 0.165
-2.88%
$ 164.88 million $ 753,145
Oct 3, 2021 $ 0.17
+15.76%
$ 169.77 million $ 408,043
Oct 2, 2021 $ 0.147
+10.17%
$ 146.65 million $ 1.43 million
Oct 1, 2021 $ 0.133
+8.37%
$ 132.87 million $ 952,913
Sep 30, 2021 $ 0.123
-6.13%
$ 122.56 million $ 572,580
Sep 29, 2021 $ 0.131
-2.10%
$ 130.58 million $ 259,283
Sep 28, 2021 $ 0.133
-4.06%
$ 133.37 million $ 395,243
Sep 27, 2021 $ 0.139
-9.79%
$ 139.25 million $ 796,033
Sep 26, 2021 $ 0.154
-7.53%
$ 154.38 million $ 329,922
Sep 25, 2021 $ 0.167
-2.23%
$ 166.92 million $ 919,614
Sep 24, 2021 $ 0.171
-13.02%
$ 170.72 million $ 721,144
Sep 23, 2021 $ 0.196
+0.01%
$ 196.26 million $ 173,165
Sep 22, 2021 $ 0.196
+5.77%
$ 196.25 million $ 770,812
Sep 21, 2021 $ 0.185
-6.31%
$ 185.46 million $ 377,388
Sep 20, 2021 $ 0.198
-7.72%
$ 198.06 million $ 1.27 million
Sep 19, 2021 $ 0.214
-1.99%
$ 214.39 million $ 597,141
Sep 18, 2021 $ 0.219
-0.28%
$ 218.58 million $ 1.15 million
Sep 17, 2021 $ 0.219
+2.87%
$ 218.6 million $ 1.4 million
Sep 16, 2021 $ 0.213
-4.30%
$ 212.87 million $ 2.3 million
Sep 15, 2021 $ 0.222
-17.33%
$ 222.41 million $ 2.51 million