Force of Nature Historical Data

FON Page 2
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.307
-4.72%
$ 307 million $ 127,745
Oct 13, 2024 $ 0.322
-4.05%
$ 322.2 million $ 152,912
Oct 12, 2024 $ 0.336
-6.70%
$ 335.8 million $ 150,534
Oct 11, 2024 $ 0.361
+2.56%
$ 361 million $ 149,620
Oct 10, 2024 $ 0.351
-5.90%
$ 350.9 million $ 163,450
Oct 9, 2024 $ 0.373
+0.54%
$ 373.3 million $ 162,141
Oct 8, 2024 $ 0.373
+0.21%
$ 373.2 million $ 150,425
Oct 7, 2024 $ 0.372
+3.59%
$ 372.3 million $ 121,683
Oct 6, 2024 $ 0.36
-10.90%
$ 359.6 million $ 176,840
Oct 5, 2024 $ 0.404
-2.77%
$ 403.6 million $ 136,558
Oct 4, 2024 $ 0.416
-7.00%
$ 415.8 million $ 157,153
Oct 3, 2024 $ 0.448
-2.59%
$ 448.1 million $ 245,003
Oct 2, 2024 $ 0.46
-0.54%
$ 459.6 million $ 248,171
Oct 1, 2024 $ 0.462
-0.28%
$ 462.3 million $ 227,268
Sep 30, 2024 $ 0.466
+1.44%
$ 465.5 million $ 218,277
Sep 29, 2024 $ 0.461
-9.63%
$ 461 million $ 207,273
Sep 28, 2024 $ 0.51
-3.94%
$ 510.2 million $ 287,263
Sep 27, 2024 $ 0.531
+0.13%
$ 530.7 million $ 315,388
Sep 26, 2024 $ 0.53
+0.86%
$ 530 million $ 284,146
Sep 25, 2024 $ 0.525
-0.38%
$ 525.5 million $ 293,929
Sep 24, 2024 $ 0.528
+0.27%
$ 527.6 million $ 207,096
Sep 23, 2024 $ 0.526
+0.02%
$ 526.4 million $ 202,133
Sep 22, 2024 $ 0.526
-0.30%
$ 526.3 million $ 234,719
Sep 21, 2024 $ 0.528
-0.28%
$ 528.1 million $ 192,559
Sep 20, 2024 $ 0.529
+0.32%
$ 529.4 million $ 326,577
Sep 19, 2024 $ 0.528
-0.30%
$ 527.6 million $ 298,896
Sep 18, 2024 $ 0.528
-1.47%
$ 528 million $ 289,458
Sep 17, 2024 $ 0.536
+0.19%
$ 535.9 million $ 275,752
Sep 16, 2024 $ 0.535
-1.27%
$ 534.9 million $ 253,065
Sep 15, 2024 $ 0.543
-0.49%
$ 542.8 million $ 377,164
Sep 14, 2024 $ 0.545
+0.24%
$ 545.5 million $ 384,399
Sep 13, 2024 $ 0.547
-0.45%
$ 547.1 million $ 280,925
Sep 12, 2024 $ 0.549
+1.33%
$ 549.3 million $ 232,227
Sep 11, 2024 $ 0.542
+1.40%
$ 542.1 million $ 316,847
Sep 10, 2024 $ 0.543
-6.93%
$ 542.6 million $ 265,314
Sep 9, 2024 $ 0.556
+2.32%
$ 556.3 million $ 436,450
Sep 8, 2024 $ 0.544
-24.17%
$ 543.7 million $ 538,957
Sep 7, 2024 $ 0.74
+85.70%
$ 740 million $ 747,753
Sep 6, 2024 $ 0.395
+4.31%
$ 394.7 million $ 176,769
Sep 5, 2024 $ 0.378
+0.11%
$ 378.4 million $ 154,311
Sep 4, 2024 $ 0.378
+0.51%
$ 377.8 million $ 183,475
Sep 3, 2024 $ 0.376
+0.05%
$ 376.2 million $ 161,358
Sep 2, 2024 $ 0.376
+0.03%
$ 375.8 million $ 158,918
Sep 1, 2024 $ 0.376
+0.05%
$ 376 million $ 135,246
Aug 31, 2024 $ 0.376
-0.05%
$ 375.7 million $ 180,541
Aug 30, 2024 $ 0.376
-0.42%
$ 375.9 million $ 169,080
Aug 29, 2024 $ 0.378
-0.03%
$ 377.7 million $ 154,933
Aug 28, 2024 $ 0.378
+0.19%
$ 377.8 million $ 139,906
Aug 27, 2024 $ 0.377
-0.29%
$ 377.1 million $ 128,306
Aug 26, 2024 $ 0.381
+1.60%
$ 380.7 million $ 316,887