Force of Nature Historical Data

FON Page 3
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $ 0.375
-0.74%
$ 375.1 million $ 59,119
Aug 24, 2024 $ 0.373
-4.01%
$ 373.5 million $ 82,721
Aug 23, 2024 $ 0.389
-20.30%
$ 388.6 million $ 82,289
Aug 22, 2024 $ 0.487
-14.23%
$ 487.1 million $ 120,253
Aug 21, 2024 $ 0.568
-1.82%
$ 567.9 million $ 125,122
Aug 20, 2024 $ 0.578
-6.39%
$ 578.4 million $ 128,904
Aug 19, 2024 $ 0.618
+1.00%
$ 617.6 million $ 98,275
Aug 18, 2024 $ 0.611
+0.94%
$ 610.9 million $ 144,913
Aug 17, 2024 $ 0.604
-3.39%
$ 604.2 million $ 88,715
Aug 16, 2024 $ 0.625
-0.16%
$ 625 million $ 181,167
Aug 15, 2024 $ 0.625
+0.35%
$ 625.3 million $ 221,522
Aug 14, 2024 $ 0.622
+0.14%
$ 622.4 million $ 200,460
Aug 13, 2024 $ 0.617
-0.69%
$ 617.2 million $ 211,401
Aug 12, 2024 $ 0.622
-6.00%
$ 621.8 million $ 239,518
Aug 11, 2024 $ 0.661
-0.20%
$ 661.5 million $ 271,160
Aug 10, 2024 $ 0.651
+73.73%
$ 651.5 million $ 333,841
Aug 9, 2024 $ 0.373
+6.69%
$ 373.2 million $ 161,468
Aug 8, 2024 $ 0.349
+4.61%
$ 349.4 million $ 120,127
Aug 7, 2024 $ 0.335
+1.73%
$ 335.2 million $ 132,722
Aug 6, 2024 $ 0.327
+0.03%
$ 326.9 million $ 150,975
Aug 5, 2024 $ 0.329
+2.49%
$ 329.2 million $ 161,136
Aug 4, 2024 $ 0.31
-0.45%
$ 310.2 million $ 156,665
Aug 3, 2024 $ 0.311
+3.11%
$ 311.5 million $ 167,874
Aug 2, 2024 $ 0.298
-1.65%
$ 298.1 million $ 199,620
Aug 1, 2024 $ 0.278
+4.62%
$ -- $ 147,597
Jul 31, 2024 $ 0.269
+4.03%
$ 268.7 million $ 136,993
Jul 30, 2024 $ 0.248
-2.09%
$ 248.5 million $ 105,889
Jul 29, 2024 $ 0.254
-3.57%
$ 253.8 million $ 101,054
Jul 28, 2024 $ 0.29
+36.68%
$ 289.9 million $ 94,439
Jul 27, 2024 $ 0.212
+18.43%
$ 212.1 million $ 183,872
Jul 26, 2024 $ 0.18
+2.86%
$ 179.8 million $ 175,065
Jul 25, 2024 $ 0.175
+0.11%
$ 174.8 million $ 190,247
Jul 24, 2024 $ 0.175
-0.63%
$ 174.6 million $ 189,097
Jul 23, 2024 $ 0.176
+0.92%
$ 175.7 million $ 175,607
Jul 22, 2024 $ 0.174
+0.00%
$ 174.1 million $ 169,043
Jul 21, 2024 $ 0.176
+0.80%
$ 175.9 million $ 141,049
Jul 20, 2024 $ 0.174
+0.11%
$ 174.5 million $ 167,306
Jul 19, 2024 $ 0.174
-1.36%
$ 174.3 million $ 130,313
Jul 18, 2024 $ 0.173
-0.97%
$ 173 million $ 169,837
Jul 17, 2024 $ 0.174
+1.87%
$ 174.4 million $ 170,836
Jul 16, 2024 $ 0.171
+0.41%
$ 171.2 million $ 160,221
Jul 15, 2024 $ 0.171
-3.34%
$ 170.5 million $ 140,451
Jul 14, 2024 $ 0.176
+0.17%
$ 176.4 million $ 121,589
Jul 13, 2024 $ 0.176
+2.09%
$ 176.1 million $ 141,621
Jul 12, 2024 $ 0.172
-3.59%
$ 171.9 million $ 203,616
Jul 11, 2024 $ 0.172
+0.70%
$ 172.2 million $ 235,851
Jul 10, 2024 $ 0.171
-3.55%
$ 171 million $ 1.09 million
Jul 9, 2024 $ 0.148
+4.23%
$ -- $ 4,715
Jul 8, 2024 $ 0.142
+8.35%
$ 142.13 million $ 3,811
Jul 7, 2024 $ 0.131
-20.41%
$ 131.17 million $ 1,807