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