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