Force of Nature Historical Data

FON Page 2
Download
Date Close Price change Market cap Trading volume
Dec 25 $ 0.292
+0.92%
$ 292.45 million $ 20.23 million
Dec 18 $ 0.291
+5.34%
$ 289.74 million $ 20.61 million
Dec 11 $ 0.285
+3.62%
$ 276.83 million $ 16.03 million
Dec 4 $ 0.272
-13.25%
$ 274.81 million $ 3.34 million
Nov 27 $ 0.313
-21.47%
$ 312.91 million $ 4.25 million
Nov 20 $ 0.391
-3.14%
$ 398.47 million $ 6.93 million
Nov 13 $ 0.314
+0.60%
$ 403.83 million $ 4.84 million
Nov 6 $ 0.312
-16.66%
$ 311.9 million $ 2.08 million
Oct 30 $ 0.374
+38.60%
$ 373.94 million $ 1.2 million
Oct 23 $ 0.27
+3.04%
$ 269.81 million $ 841,374
Oct 16 $ 0.262
-32.44%
$ 261.75 million $ 2.4 million
Oct 9 $ 0.406
-6.47%
$ 387.44 million $ 5.6 million
Oct 2 $ 0.541
-3.47%
$ 435.44 million $ 21.35 million
Sep 25 $ 0.561
+1.13%
$ 560.86 million $ 18 million
Sep 18 $ 0.55
-2.35%
$ 554.65 million $ 19.97 million
Sep 11 $ 0.565
+0.47%
$ 562.98 million $ 21.04 million
Sep 4 $ 0.56
-0.55%
$ 562.55 million $ 38.04 million
Aug 28 $ 0.563
-0.39%
$ 563.27 million $ 49.75 million
Aug 21 $ 0.565
-0.16%
$ 565.46 million $ 22.98 million
Aug 14 $ 0.564
+5.05%
$ 566.05 million $ 13.27 million
Aug 7 $ 0.54
+0.19%
$ 536.93 million $ 28.67 million
Jul 31 $ 0.538
-8.56%
$ 538.43 million $ 34.3 million
Jul 24 $ 0.589
-2.88%
$ 588.79 million $ 32.25 million
Jul 17 $ 0.606
+2.99%
$ 606.27 million $ 36.7 million
Jul 10 $ 0.589
+0.69%
$ 589.26 million $ 34.94 million
Jul 3 $ 0.585
-0.05%
$ 585.24 million $ 24.5 million
Jun 26 $ 0.586
+0.94%
$ 584.98 million $ 15.78 million
Jun 19 $ 0.579
-0.56%
$ 579.52 million $ 23.87 million
Jun 12 $ 0.584
-1.03%
$ 581.9 million $ 16.91 million
Jun 5 $ 0.587
-0.27%
$ 589.46 million $ 4.71 million
May 29 $ 0.589
-1.30%
$ 588.17 million $ 7.33 million
May 22 $ 0.6
+1.47%
$ 595.31 million $ 9.22 million
May 15 $ 0.597
-1.72%
$ 591.21 million $ 9.93 million
May 8 $ 0.608
+2.78%
$ 607.15 million $ 10.23 million
May 1 $ 0.591
+0.75%
$ 590.53 million $ 12.01 million
Apr 24 $ 0.587
-1.36%
$ 585.61 million $ 10.53 million
Apr 17 $ 0.591
+0.36%
$ 595.12 million $ 13.42 million
Apr 10 $ 0.587
-0.81%
$ 588.3 million $ 16.39 million
Apr 3 $ 0.592
+1.30%
$ 591.24 million $ 30.74 million
Mar 27 $ 0.584
-0.66%
$ 583.59 million $ 27.46 million
Mar 20 $ 0.586
-0.72%
$ 587.46 million $ 16.32 million
Mar 13 $ 0.584
-4.73%
$ 590.51 million $ 17.56 million
Mar 6 $ 0.603
-0.08%
$ 610.47 million $ 15.57 million
Feb 27 $ 0.604
-4.16%
$ 603.31 million $ 20.23 million
Feb 20 $ 0.63
+8.53%
$ 629.47 million $ 20.64 million
Feb 13 $ 0.581
-3.74%
$ 580.05 million $ 12.71 million
Feb 6 $ 0.603
-3.31%
$ 602.52 million $ 13.4 million
Jan 30 $ 0.624
-2.32%
$ 623.18 million $ 15.65 million
Jan 23 $ 0.618
+0.36%
$ 638.25 million $ 15.62 million
Jan 16 $ 0.615
+0.06%
$ 614.87 million $ 20.99 million