Force of Nature Historical Data

FON Page 10
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $0.563
+0.36%
$562.55 million $5.59 million
Sep 9, 2023 $0.56
+0.55%
$560.31 million $5.91 million
Sep 8, 2023 $0.557
-0.45%
$557.33 million $5.78 million
Sep 7, 2023 $0.56
-0.11%
$559.81 million $5.03 million
Sep 6, 2023 $0.56
-0.17%
$560.45 million $6.22 million
Sep 5, 2023 $0.561
+0.37%
$561.41 million $6.93 million
Sep 4, 2023 $0.559
-0.71%
$559.38 million $8.16 million
Sep 3, 2023 $0.563
-0.12%
$563.27 million $8.79 million
Sep 2, 2023 $0.564
+0.33%
$563.95 million $8.1 million
Sep 1, 2023 $0.562
+2.08%
$562.04 million $9.14 million
Aug 31, 2023 $0.551
-1.36%
$550.6 million $7.23 million
Aug 30, 2023 $0.558
-2.81%
$558.2 million $6.58 million
Aug 29, 2023 $0.574
+2.03%
$574.35 million $4.54 million
Aug 28, 2023 $0.563
-0.45%
$562.89 million $5.37 million
Aug 27, 2023 $0.565
+0.04%
$565.46 million $5.72 million
Aug 26, 2023 $0.565
+0.82%
$565.17 million $5.84 million
Aug 25, 2023 $0.561
+0.06%
$560.61 million $6.47 million
Aug 24, 2023 $0.56
-0.76%
$560.26 million $4.76 million
Aug 23, 2023 $0.565
+0.99%
$564.72 million $1.98 million
Aug 22, 2023 $0.559
-0.29%
$559.08 million $1.97 million
Aug 21, 2023 $0.561
-0.95%
$560.7 million $1.97 million
Aug 20, 2023 $0.566
+0.28%
$566.05 million $1.99 million
Aug 19, 2023 $0.564
+1.24%
$564.43 million $1.51 million
Aug 18, 2023 $0.558
+4.78%
$557.76 million $1.47 million
Aug 17, 2023 $0.532
-0.75%
$532.02 million $1.9 million
Aug 16, 2023 $0.536
-0.20%
$536.24 million $2.81 million
Aug 15, 2023 $0.537
-0.48%
$537.36 million $2.57 million
Aug 14, 2023 $0.54
+0.50%
$539.97 million $3.01 million
Aug 13, 2023 $0.537
-0.50%
$536.93 million $3.7 million
Aug 12, 2023 $0.54
+0.17%
$539.62 million $3.69 million
Aug 11, 2023 $0.539
+0.16%
$538.7 million $4.17 million
Aug 10, 2023 $0.538
+0.07%
$537.79 million $5.09 million
Aug 9, 2023 $0.537
-1.29%
$537.41 million $3.4 million
Aug 8, 2023 $0.544
+0.84%
$544.47 million $5.96 million
Aug 7, 2023 $0.54
+0.24%
$539.9 million $6.37 million
Aug 6, 2023 $0.538
-0.19%
$538.43 million $6.05 million
Aug 5, 2023 $0.539
+0.22%
$539.35 million $7.07 million
Aug 4, 2023 $0.538
-0.27%
$538.09 million $6.77 million
Aug 3, 2023 $0.54
+0.31%
$539.6 million $4.62 million
Aug 2, 2023 $0.538
-1.11%
$538.43 million $3.83 million
Aug 1, 2023 $0.545
+0.59%
$544.54 million $3.02 million
Jul 31, 2023 $0.555
-5.82%
$554.57 million $2.95 million
Jul 30, 2023 $0.589
-9.19%
$588.79 million $3.12 million
Jul 29, 2023 $0.648
-0.10%
$648.31 million $3.37 million
Jul 28, 2023 $0.649
+2.52%
$648.9 million $3.33 million
Jul 27, 2023 $0.633
-4.81%
$632.81 million $4.71 million
Jul 26, 2023 $0.665
+5.32%
$664.92 million $4.69 million
Jul 25, 2023 $0.631
-7.94%
$631.24 million $7.87 million
Jul 24, 2023 $0.686
+13.09%
$685.61 million $5.15 million
Jul 23, 2023 $0.606
+0.33%
$606.27 million $5.42 million