Fjord Foundry Historical Data

FJO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 1.01
+14.43%
$ 100.78 million $ 3.06 million
Dec 4, 2024 $ 0.88
+25.20%
$ 88.02 million $ 567,773
Dec 3, 2024 $ 0.703
+10.42%
$ 70.29 million $ 1.01 million
Dec 2, 2024 $ 0.637
+11.92%
$ 63.66 million $ 1.07 million
Dec 1, 2024 $ 0.569
+8.22%
$ 56.87 million $ 941,602
Nov 30, 2024 $ 0.526
+5.04%
$ 52.57 million $ 562,920
Nov 29, 2024 $ 0.5
-3.79%
$ 50.05 million $ 613,434
Nov 28, 2024 $ 0.52
+4.27%
$ 52.02 million $ 602,786
Nov 27, 2024 $ 0.499
+5.61%
$ 49.88 million $ 824,946
Nov 26, 2024 $ 0.472
-17.22%
$ 47 million $ 656,576
Nov 25, 2024 $ 0.568
+5.55%
$ 56.77 million $ 735,276
Nov 24, 2024 $ 0.538
-11.42%
$ 53.83 million $ 1.4 million
Nov 23, 2024 $ 0.607
+4.20%
$ 60.7 million $ 791,745
Nov 22, 2024 $ 0.582
-7.01%
$ 58.24 million $ 863,245
Nov 21, 2024 $ 0.626
+28.33%
$ 62.63 million $ 937,653
Nov 20, 2024 $ 0.49
+12.67%
$ 48.57 million $ 864,341
Nov 19, 2024 $ 0.433
-9.20%
$ 43.34 million $ 731,245
Nov 18, 2024 $ 0.477
+1.41%
$ 47.73 million $ 734,060
Nov 17, 2024 $ 0.468
-4.05%
$ 46.79 million $ 687,868
Nov 16, 2024 $ 0.485
-7.54%
$ 48.48 million $ 675,192
Nov 15, 2024 $ 0.524
-5.82%
$ 52.43 million $ 669,990
Nov 14, 2024 $ 0.557
-13.31%
$ 55.68 million $ 813,429
Nov 13, 2024 $ 0.642
+5.23%
$ 64.23 million $ 863,160
Nov 12, 2024 $ 0.611
-24.23%
$ 61.08 million $ 1.1 million
Nov 11, 2024 $ 0.804
+21.05%
$ 80.42 million $ 1.65 million
Nov 10, 2024 $ 0.666
+15.65%
$ 66.61 million $ 1.25 million
Nov 9, 2024 $ 0.576
+12.73%
$ 57.58 million $ 997,426
Nov 8, 2024 $ 0.509
+27.07%
$ 50.87 million $ 1.16 million
Nov 7, 2024 $ 0.398
+10.32%
$ 39.76 million $ 630,973
Nov 6, 2024 $ 0.364
+16.09%
$ 36.42 million $ 658,736
Nov 5, 2024 $ 0.313
-3.63%
$ 31.35 million $ 549,389
Nov 4, 2024 $ 0.325
-2.55%
$ 32.53 million $ 491,244
Nov 3, 2024 $ 0.334
-2.49%
$ 33.36 million $ 515,769
Nov 2, 2024 $ 0.342
+1.76%
$ 34.21 million $ 587,148
Nov 1, 2024 $ 0.336
+0.65%
$ 33.62 million $ 530,657
Oct 31, 2024 $ 0.334
-6.21%
$ 33.42 million $ 533,273
Oct 30, 2024 $ 0.355
+5.46%
$ 35.49 million $ 601,300
Oct 29, 2024 $ 0.336
-12.15%
$ 33.65 million $ 608,720
Oct 28, 2024 $ 0.383
+4.85%
$ 38.3 million $ 554,455
Oct 27, 2024 $ 0.365
+16.38%
$ 36.55 million $ 597,960
Oct 26, 2024 $ 0.314
+10.16%
$ 31.4 million $ 473,783
Oct 25, 2024 $ 0.285
-1.74%
$ 28.5 million $ 725,758
Oct 24, 2024 $ 0.289
+8.62%
$ 28.88 million $ 594,046
Oct 23, 2024 $ 0.266
+2.21%
$ 26.59 million $ 552,214
Oct 22, 2024 $ 0.26
-4.66%
$ 26.01 million $ 485,640
Oct 21, 2024 $ 0.273
-7.24%
$ 27.32 million $ 428,948
Oct 20, 2024 $ 0.297
+1.93%
$ 29.67 million $ 469,595
Oct 19, 2024 $ 0.291
+1.46%
$ 29.11 million $ 465,730
Oct 18, 2024 $ 0.287
-3.08%
$ 28.67 million $ 460,107
Oct 17, 2024 $ 0.296
-2.92%
$ 29.6 million $ 485,411