Force of Nature Historical Data

FON Page 8
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.29
-1.75%
$ 289.72 million $ 3.42 million
Dec 18, 2023 $ 0.295
+6.57%
$ 294.79 million $ 3.44 million
Dec 17, 2023 $ 0.277
-2.83%
$ 276.83 million $ 3.41 million
Dec 16, 2023 $ 0.285
+3.35%
$ 284.76 million $ 3.43 million
Dec 15, 2023 $ 0.276
+1.49%
$ 275.68 million $ 3.3 million
Dec 14, 2023 $ 0.271
-7.34%
$ 271.49 million $ 3.26 million
Dec 13, 2023 $ 0.293
+2.93%
$ 293.13 million $ 2.92 million
Dec 12, 2023 $ 0.285
+10.18%
$ 284.94 million $ 2.32 million
Dec 11, 2023 $ 0.259
-5.90%
$ 258.6 million $ 799,983
Dec 10, 2023 $ 0.275
+1.21%
$ 274.81 million $ 839,761
Dec 9, 2023 $ 0.272
-2.30%
$ 271.51 million $ 721,422
Dec 8, 2023 $ 0.278
-3.22%
$ 277.89 million $ 26,755
Dec 7, 2023 $ 0.287
-9.04%
$ 287.15 million $ 240,132
Dec 6, 2023 $ 0.316
+2.12%
$ 315.69 million $ 680,621
Dec 5, 2023 $ 0.309
+0.96%
$ 309.04 million $ 802,395
Dec 4, 2023 $ 0.306
-2.21%
$ 306.03 million $ 872,928
Dec 3, 2023 $ 0.313
-4.96%
$ 312.91 million $ 409,651
Dec 2, 2023 $ 0.329
-0.23%
$ 329.07 million $ 295,463
Dec 1, 2023 $ 0.33
-4.60%
$ 329.85 million $ 605,220
Nov 30, 2023 $ 0.346
-11.41%
$ 345.77 million $ 268,006
Nov 29, 2023 $ 0.39
-0.29%
$ 390.33 million $ 712,250
Nov 28, 2023 $ 0.391
-0.89%
$ 391.48 million $ 1.01 million
Nov 27, 2023 $ 0.395
-0.87%
$ 395.02 million $ 954,563
Nov 26, 2023 $ 0.398
+1.88%
$ 398.47 million $ 868,832
Nov 25, 2023 $ 0.391
+0.65%
$ 391.14 million $ 473,754
Nov 24, 2023 $ 0.388
+0.86%
$ 388.4 million $ 836,296
Nov 23, 2023 $ 0.385
-3.64%
$ 384.87 million $ 1.29 million
Nov 22, 2023 $ 0.399
+3.12%
$ 399.4 million $ 1.15 million
Nov 21, 2023 $ 0.387
-2.29%
$ 387.31 million $ 1.63 million
Nov 20, 2023 $ 0.396
-1.85%
$ 396.37 million $ 1.56 million
Nov 19, 2023 $ 0.404
+28.88%
$ 403.83 million $ 1.06 million
Nov 18, 2023 $ 0.314
-1.14%
$ 313.77 million $ 995,863
Nov 17, 2023 $ 0.317
+6.05%
$ 317.4 million $ 973,660
Nov 16, 2023 $ 0.299
-10.52%
$ 299.31 million $ 1.03 million
Nov 15, 2023 $ 0.334
+9.46%
$ 334.49 million $ 1.01 million
Nov 14, 2023 $ 0.306
-1.42%
$ 305.59 million $ 707,386
Nov 13, 2023 $ 0.31
-0.61%
$ 310 million $ 123,432
Nov 12, 2023 $ 0.312
+0.06%
$ 311.9 million $ 1.04 million
Nov 11, 2023 $ 0.312
-1.02%
$ 311.7 million $ 1.16 million
Nov 10, 2023 $ 0.315
+1.56%
$ 314.93 million $ 832,295
Nov 9, 2023 $ 0.312
-3.67%
$ 312.24 million $ 2,900
Nov 8, 2023 $ 0.324
-0.77%
$ 324.14 million $ 6,692
Nov 7, 2023 $ 0.327
-7.17%
$ 326.66 million $ 33,925
Nov 6, 2023 $ 0.352
-5.90%
$ 351.93 million $ 47,119
Nov 5, 2023 $ 0.374
-0.82%
$ 373.94 million $ 32,283
Nov 4, 2023 $ 0.378
+0.88%
$ 377.57 million $ 35,192
Nov 3, 2023 $ 0.375
+7.02%
$ 375.08 million $ 79,686
Nov 2, 2023 $ 0.351
-30.29%
$ 350.52 million $ 504,745
Nov 1, 2023 $ 0.503
+87.10%
$ 502.75 million $ 222,022
Oct 31, 2023 $ 0.269
+0.23%
$ 268.7 million $ 157,029