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