Force of Nature Historical Data

FON Page 5
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $0.181
-12.31%
$181.26 million $15,061
May 16, 2024 $0.207
-6.94%
$206.7 million $12,528
May 15, 2024 $0.222
+0.10%
$222.11 million $10,274
May 14, 2024 $0.222
-2.60%
$221.89 million $7,684
May 13, 2024 $0.228
-0.22%
$227.8 million $17,633
May 12, 2024 $0.228
+1.02%
$228.3 million $9,903
May 11, 2024 $0.232
+3.07%
$232.4 million $7,431
May 10, 2024 $0.225
-2.40%
$225.48 million $12,455
May 9, 2024 $0.231
+2.06%
$231.01 million $11,129
May 8, 2024 $0.226
-5.81%
$226.34 million $5,583
May 7, 2024 $0.24
-3.14%
$240.3 million $16,127
May 6, 2024 $0.248
-0.45%
$248.08 million $22,589
May 5, 2024 $0.249
+6.38%
$249.2 million $13,851
May 4, 2024 $0.234
+2.06%
$234.25 million $19,730
May 3, 2024 $0.227
-1.64%
$226.91 million $12,462
May 2, 2024 $0.231
-5.65%
$230.7 million $12,583
May 1, 2024 $0.234
+3.72%
$244.51 million $27,333
Apr 30, 2024 $0.225
+3.27%
$225.23 million $27,602
Apr 29, 2024 $0.218
+13.54%
$218.1 million $35,903
Apr 28, 2024 $0.192
+1.10%
$192.09 million $5,117
Apr 27, 2024 $0.19
-2.39%
$190 million $11,610
Apr 26, 2024 $0.195
+4.05%
$194.65 million $36,066
Apr 25, 2024 $0.188
+10.91%
$188.1 million $158,503
Apr 24, 2024 $0.17
+27.90%
$169.6 million $102,614
Apr 23, 2024 $0.133
-0.97%
$132.6 million $15,374
Apr 22, 2024 $0.134
+1.56%
$133.86 million $7,595
Apr 21, 2024 $0.132
+1.70%
$131.8 million $8,497
Apr 20, 2024 $0.13
+10.77%
$129.6 million $14,269
Apr 19, 2024 $0.117
+25.12%
$117 million $42,320
Apr 18, 2024 $0.0935
+1.97%
$93.51 million $8,316
Apr 17, 2024 $0.0917
-4.19%
$91.7 million $12,416
Apr 16, 2024 $0.0957
-0.98%
$95.71 million $4,019
Apr 15, 2024 $0.0967
+12.17%
$96.66 million $9,726
Apr 14, 2024 $0.0862
-1.29%
$86.19 million $6,346
Apr 13, 2024 $0.0873
-13.62%
$87.32 million $4,532
Apr 12, 2024 $0.101
-8.35%
$101.09 million $5,284
Apr 11, 2024 $0.11
+5.75%
$110.3 million $3,395
Apr 10, 2024 $0.104
-1.62%
$104.3 million $4,264
Apr 9, 2024 $0.106
+4.05%
$106.02 million $10,652
Apr 8, 2024 $0.103
-3.49%
$103.17 million $13,998
Apr 7, 2024 $0.107
+3.46%
$106.9 million $4,233
Apr 6, 2024 $0.103
+0.71%
$103.26 million $48,425
Apr 5, 2024 $0.103
-4.11%
$102.53 million $109,088
Apr 4, 2024 $0.107
+2.94%
$106.92 million $139,849
Apr 3, 2024 $0.104
-7.94%
$103.87 million $189,820
Apr 2, 2024 $0.113
-4.11%
$112.82 million $198,239
Apr 1, 2024 $0.118
-5.23%
$117.77 million $176,680
Mar 31, 2024 $0.124
+13.16%
$124.26 million $203,939
Mar 30, 2024 $0.11
-9.85%
$109.81 million $161,797
Mar 29, 2024 $0.121
+12.66%
$121.3 million $272,787