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