Force of Nature Historical Data

FON Page 7
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 0.29
+0.79%
$ 290.38 million $ 7.7 million
Feb 6, 2024 $ 0.288
+0.24%
$ 288.1 million $ 7.64 million
Feb 5, 2024 $ 0.287
+0.49%
$ 287.38 million $ 7.31 million
Feb 4, 2024 $ 0.286
-0.17%
$ 286 million $ 7.22 million
Feb 3, 2024 $ 0.286
-0.31%
$ 286.5 million $ 7.28 million
Feb 2, 2024 $ 0.287
-0.35%
$ 287.38 million $ 7.38 million
Feb 1, 2024 $ 0.288
+0.79%
$ 288.35 million $ 7.44 million
Jan 31, 2024 $ 0.286
-0.02%
$ 286.16 million $ 5.62 million
Jan 30, 2024 $ 0.286
-1.47%
$ 286.2 million $ 5.2 million
Jan 29, 2024 $ 0.29
+1.26%
$ 290.4 million $ 5.14 million
Jan 28, 2024 $ 0.287
-0.37%
$ 286.8 million $ 5.12 million
Jan 27, 2024 $ 0.288
-4.12%
$ 287.83 million $ 5.01 million
Jan 26, 2024 $ 0.3
+7.18%
$ 300.2 million $ 4.7 million
Jan 25, 2024 $ 0.28
-0.73%
$ 280.03 million $ 5.68 million
Jan 24, 2024 $ 0.282
+0.07%
$ 282.11 million $ 4.61 million
Jan 23, 2024 $ 0.282
+0.87%
$ 282.13 million $ 1.2 million
Jan 22, 2024 $ 0.28
-0.60%
$ 279.7 million $ 4.46 million
Jan 21, 2024 $ 0.281
+0.01%
$ 281.43 million $ 3.23 million
Jan 20, 2024 $ 0.281
-0.53%
$ 281.4 million $ 4.65 million
Jan 19, 2024 $ 0.283
+1.76%
$ 282.9 million $ 3.17 million
Jan 18, 2024 $ 0.278
-1.45%
$ 278 million $ 2.97 million
Jan 17, 2024 $ 0.282
-1.95%
$ 282.08 million $ 2.96 million
Jan 16, 2024 $ 0.288
-0.28%
$ 287.59 million $ 5.69 million
Jan 15, 2024 $ 0.288
+1.54%
$ 288.49 million $ 4.11 million
Jan 14, 2024 $ 0.284
-0.98%
$ 284.1 million $ 5.22 million
Jan 13, 2024 $ 0.287
+0.04%
$ 286.82 million $ 2.53 million
Jan 12, 2024 $ 0.287
+0.96%
$ 286.74 million $ 5.58 million
Jan 11, 2024 $ 0.284
-1.79%
$ 284.02 million $ 5.17 million
Jan 10, 2024 $ 0.289
+4.68%
$ 288.7 million $ 3.6 million
Jan 9, 2024 $ 0.276
-8.83%
$ 275.8 million $ 3.33 million
Jan 8, 2024 $ 0.302
+2.12%
$ 302.5 million $ 3.29 million
Jan 7, 2024 $ 0.296
+0.07%
$ 296.21 million $ 3.32 million
Jan 6, 2024 $ 0.296
-1.37%
$ 296 million $ 4.46 million
Jan 5, 2024 $ 0.3
-0.74%
$ 300.02 million $ 3.31 million
Jan 4, 2024 $ 0.302
+6.73%
$ 302.26 million $ 2.14 million
Jan 3, 2024 $ 0.283
-3.20%
$ 283.14 million $ 2.78 million
Jan 2, 2024 $ 0.293
-2.06%
$ 292.54 million $ 3.33 million
Jan 1, 2024 $ 0.299
+2.12%
$ 298.79 million $ 2.74 million
Dec 31, 2023 $ 0.292
+0.05%
$ 292.45 million $ 3.41 million
Dec 30, 2023 $ 0.292
+0.66%
$ 292.41 million $ 3.4 million
Dec 29, 2023 $ 0.29
+0.39%
$ 290.42 million $ 3.37 million
Dec 28, 2023 $ 0.289
-1.99%
$ 289.41 million $ 3.35 million
Dec 27, 2023 $ 0.295
+2.28%
$ 295.19 million $ 3.36 million
Dec 26, 2023 $ 0.289
-1.92%
$ 288.56 million $ 3.35 million
Dec 25, 2023 $ 0.294
+1.55%
$ 294.24 million $ 3.4 million
Dec 24, 2023 $ 0.29
-0.56%
$ 289.74 million $ 3.45 million
Dec 23, 2023 $ 0.291
+0.22%
$ 291.4 million $ 3.47 million
Dec 22, 2023 $ 0.291
-0.14%
$ 290.74 million $ 3.44 million
Dec 21, 2023 $ 0.291
-1.41%
$ 291.14 million $ 3.43 million
Dec 20, 2023 $ 0.295
+1.91%
$ 295.3 million $ 3.41 million