Canada markets close in 31 minutes

Fortress Technologies Inc. (FRTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5999+0.0547 (+10.04%)
As of 3:02PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20210.55230.60000.50000.59990.599925,689
Nov. 26, 20210.56090.56090.53480.54520.545255,800
Nov. 24, 20210.56200.58000.56200.57500.57506,864
Nov. 23, 20210.57450.58850.55390.58000.580031,129
Nov. 22, 20210.59780.60000.54100.57980.5798105,097
Nov. 19, 20210.58380.60660.57990.59070.590721,800
Nov. 18, 20210.62600.62600.57500.57500.5750107,737
Nov. 17, 20210.63360.63360.59000.60000.600067,403
Nov. 16, 20210.58490.61850.58460.61000.610045,773
Nov. 15, 20210.37000.69000.37000.65300.6530113,960
Nov. 12, 20210.63470.65940.60000.65910.659140,118
Nov. 11, 20210.63000.69000.63000.66990.6699105,536
Nov. 10, 20210.68060.69410.65000.66000.660072,321
Nov. 09, 20210.69370.70990.66880.68860.688663,460
Nov. 08, 20210.68010.70630.67790.68000.6800395,701
Nov. 05, 20210.63850.66260.63400.65000.650066,229
Nov. 04, 20210.64820.66000.62000.62800.628041,851
Nov. 03, 20210.68880.68880.63100.64820.6482350,715
Nov. 02, 20210.72340.72410.67410.67410.674187,517
Nov. 01, 20210.70510.75500.65850.70640.7064221,251
Oct. 29, 20210.52000.70000.51190.70000.700049,773
Oct. 28, 20210.54510.54510.49810.49810.49814,880
Oct. 27, 20210.53520.55410.35010.51540.5154197,066
Oct. 26, 20210.58000.58000.54340.54340.543413,793
Oct. 25, 20210.56930.59280.55360.55360.5536239,120
Oct. 22, 20210.56270.56270.55000.55000.55001,500
Oct. 21, 20210.58770.58770.56380.57750.577532,880
Oct. 20, 20210.62000.63840.58670.61290.6129186,038
Oct. 19, 20210.58760.61080.57000.59990.599945,647
Oct. 18, 20210.56000.62000.56000.57650.5765157,544
Oct. 15, 20210.51200.56860.51200.55350.553596,308
Oct. 14, 20210.49890.51190.48000.50390.5039118,144
Oct. 13, 20210.49970.51990.49000.50000.500059,512
Oct. 12, 20210.52700.54790.48750.50150.501589,500
Oct. 11, 20210.48000.48000.47000.47000.47006,963
Oct. 08, 20210.54590.54590.51380.51650.516542,850
Oct. 07, 20210.54410.54410.50500.53200.532088,813
Oct. 06, 20210.54000.57000.52520.55110.5511389,874
Oct. 05, 20210.50000.52710.49790.52170.5217244,698
Oct. 04, 20210.43410.43410.43410.43410.4341-
Oct. 01, 20210.46000.46270.43410.43410.434116,901
Sep. 30, 20210.38870.40790.37510.40790.40791,120
Sep. 29, 20210.41910.42920.38810.38810.388168,840
Sep. 28, 20210.39030.40790.38830.40790.407994,572
Sep. 27, 20210.42130.43300.42130.43300.43301,100
Sep. 24, 20210.43020.44650.42000.42000.420032,360
Sep. 23, 20210.40000.43750.40000.43750.437512,085
Sep. 22, 20210.38060.41350.38060.40220.402227,232
Sep. 21, 20210.40000.41000.37860.37860.378612,750
Sep. 20, 20210.40110.40270.38000.38650.386529,585
Sep. 17, 20210.45260.45370.42340.45030.450321,583
Sep. 16, 20210.47930.48000.46000.46000.460047,852
Sep. 15, 20210.50000.50000.46000.48790.487966,478
Sep. 14, 20210.40830.53000.40830.45000.4500119,456
Sep. 13, 20210.42000.43030.40540.40540.405423,200
Sep. 10, 20210.41390.43000.40710.41520.415232,658
Sep. 09, 20210.43000.44070.43000.44070.440728,472
Sep. 08, 20210.41550.42460.39490.42000.4200149,166
Sep. 07, 20210.43390.46560.38780.42460.4246139,296
Sep. 03, 20210.42000.44470.41050.43710.437167,877
Sep. 02, 20210.41770.42140.39700.40630.406314,382
Sep. 01, 20210.37670.39850.36390.36770.3677195,365
Aug. 31, 20210.39890.40000.36300.37600.376011,487
Aug. 30, 20210.40100.40650.39150.40650.406511,500
Aug. 27, 20210.37740.43790.37740.41720.417224,770
Aug. 26, 20210.39990.40200.39160.39270.39279,515
Aug. 25, 20210.38280.44130.38280.41580.4158138,290
Aug. 24, 20210.41770.42000.40000.40000.400075,200
Aug. 23, 20210.42810.43250.41860.42010.4201170,638
Aug. 20, 20210.36000.40000.36000.37100.371098,292
Aug. 19, 20210.29890.34050.29610.34050.340526,130
Aug. 18, 20210.29040.30190.28740.28740.287415,046
Aug. 17, 20210.29470.29470.26000.26830.268369,355
Aug. 16, 20210.27000.30330.27000.30330.303310,300
Aug. 13, 20210.31920.31920.29850.29850.298513,000
Aug. 12, 20210.28650.30850.28250.30850.308511,990
Aug. 11, 20210.30990.31730.30150.30900.309047,467
Aug. 10, 20210.31940.32340.28930.31000.310034,718
Aug. 09, 20210.32700.32700.32700.32700.32701,003
Aug. 06, 20210.27520.28760.26560.28760.287630,006
Aug. 05, 20210.26660.26660.24900.25100.251023,500
Aug. 04, 20210.32480.32480.32480.32480.3248-
Aug. 03, 20210.32480.32480.32480.32480.3248-
Aug. 02, 20210.32480.32480.32480.32480.3248-
Jul. 30, 20210.32480.32480.32480.32480.3248-
Jul. 29, 20210.33880.36000.32480.32480.324813,003
Jul. 28, 20210.32850.36000.31400.32840.328411,320
Jul. 27, 20210.35000.40000.33870.33870.33877,660
Jul. 26, 20210.31800.31800.31800.31800.3180-
Jul. 23, 20210.31800.31800.31800.31800.3180-
Jul. 22, 20210.31620.32000.31620.31800.318010,032
Jul. 21, 20210.25000.25000.25000.25000.2500-
Jul. 20, 20210.25000.25000.25000.25000.25002,500
Jul. 19, 20210.27070.27070.27070.27070.2707-
Jul. 16, 20210.25480.27070.25480.27070.270774,300
Jul. 15, 20210.34700.34700.34700.34700.3470-
Jul. 14, 20210.34700.34700.34700.34700.3470-
Jul. 13, 20210.34700.34700.34700.34700.3470-
Jul. 12, 20210.34700.34700.34700.34700.3470-
Jul. 09, 20210.34700.34700.34700.34700.3470-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...