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