Fort Technology Stock Price History
NASDAQ: FRTTIndustrialsAgricultural ChemicalsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRTT price history at a glance
The price history for Fort Technology (FRTT) on this page begins on June 8, 2026, when the stock closed at $2.20; it most recently closed at $0.7605 on October 5, 2026. The highest price in this record is $4.09, reached on June 8, 2026; the latest close is 81.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $4.09
- Date of high
- Jun 8, 2026
- Low since 2026
- $0.72
- Date of low
- Jul 6, 2026
- 52-week high
- $4.09
- 52-week low
- $0.72
- Last close
- $0.7605
FRTT returns
1 week
-4.94%
1 month
-17.34%
3 months
-38.67%
FRTT price return, excluding dividends.
FRTT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.7799 | 0.78 | 0.7511 | 0.7605 | -2.35% | |
| 0.7826 | 0.7826 | 0.77 | 0.7788 | -0.47% | |
| 0.80 | 0.80 | 0.7601 | 0.7825 | -0.95% | |
| 0.81 | 0.81 | 0.77 | 0.79 | -2.47% | |
| 0.81 | 0.83 | 0.79 | 0.81 | +1.25% | |
| 0.77 | 0.80 | 0.76 | 0.80 | 0.00% | |
| 0.79 | 0.81 | 0.74 | 0.80 | -2.44% | |
| 0.83 | 0.84 | 0.78 | 0.82 | -2.38% | |
| 0.89 | 0.90 | 0.75 | 0.84 | -6.67% | |
| 0.90 | 0.90 | 0.89 | 0.90 | 0.00% | |
| 0.92 | 0.92 | 0.89 | 0.90 | 0.00% | |
| 0.90 | 0.90 | 0.88 | 0.90 | -1.10% | |
| 0.92 | 0.92 | 0.89 | 0.91 | -1.09% | |
| 0.92 | 0.94 | 0.91 | 0.92 | 0.00% | |
| 0.91 | 0.93 | 0.90 | 0.92 | 0.00% | |
| 0.92 | 0.93 | 0.92 | 0.92 | -1.08% | |
| 0.92 | 0.93 | 0.91 | 0.93 | +1.09% | |
| 0.92 | 0.93 | 0.91 | 0.92 | -1.08% | |
| 0.93 | 0.97 | 0.91 | 0.93 | 0.00% | |
| 0.94 | 0.95 | 0.91 | 0.93 | -2.11% | |
| 0.99 | 0.99 | 0.93 | 0.95 | -2.06% | |
| 0.91 | 1.02 | 0.90 | 0.97 | +5.43% | |
| 0.91 | 0.92 | 0.90 | 0.92 | +1.10% | |
| 0.92 | 0.93 | 0.90 | 0.91 | -1.09% | |
| 0.96 | 0.96 | 0.92 | 0.92 | -4.17% | |
| 0.97 | 0.97 | 0.95 | 0.96 | -2.04% | |
| 0.96 | 1.00 | 0.96 | 0.98 | +2.08% | |
| 0.96 | 1.01 | 0.96 | 0.96 | +4.35% | |
| 0.94 | 0.97 | 0.92 | 0.92 | -2.13% | |
| 1.03 | 1.05 | 0.92 | 0.94 | -8.74% | |
| 1.07 | 1.07 | 1.03 | 1.03 | -4.63% | |
| 1.11 | 1.11 | 1.05 | 1.08 | +0.93% | |
| 1.05 | 1.09 | 1.02 | 1.07 | -1.83% | |
| 1.03 | 1.09 | 1.00 | 1.09 | +2.83% | |
| 1.16 | 1.16 | 1.00 | 1.06 | -5.36% | |
| 0.98 | 1.14 | 0.96 | 1.12 | +16.67% | |
| 0.99 | 1.00 | 0.95 | 0.96 | -4.00% | |
| 1.04 | 1.05 | 0.96 | 1.00 | -5.66% | |
| 1.09 | 1.10 | 1.04 | 1.06 | -4.50% | |
| 1.19 | 1.21 | 1.05 | 1.11 | +3.74% | |
| 1.14 | 1.17 | 1.02 | 1.07 | -8.55% | |
| 1.07 | 1.20 | 1.05 | 1.17 | -9.30% | |
| 1.43 | 1.66 | 1.24 | 1.29 | +31.63% | |
| 0.98 | 1.00 | 0.97 | 0.98 | -2.00% | |
| 1.03 | 1.08 | 0.95 | 1.00 | +1.01% | |
| 0.95 | 1.09 | 0.94 | 0.99 | +1.02% | |
| 0.96 | 1.05 | 0.93 | 0.98 | +5.38% | |
| 0.93 | 0.97 | 0.92 | 0.93 | +4.49% | |
| 0.89 | 0.95 | 0.88 | 0.89 | +1.14% | |
| 0.91 | 0.91 | 0.88 | 0.88 | -4.35% | |
| 0.94 | 0.94 | 0.91 | 0.92 | 0.00% | |
| 0.95 | 0.95 | 0.92 | 0.92 | -2.13% | |
| 0.94 | 0.96 | 0.93 | 0.94 | -3.09% | |
| 0.90 | 1.04 | 0.90 | 0.97 | +3.19% | |
| 0.93 | 0.95 | 0.92 | 0.94 | +2.17% | |
| 0.95 | 0.95 | 0.90 | 0.92 | -2.13% | |
| 0.92 | 0.97 | 0.88 | 0.94 | +2.17% | |
| 0.87 | 0.95 | 0.86 | 0.92 | +5.75% | |
| 0.88 | 0.88 | 0.86 | 0.87 | -4.40% | |
| 0.89 | 0.91 | 0.86 | 0.91 | +1.11% | |
| 0.94 | 0.95 | 0.90 | 0.90 | -3.23% | |
| 0.88 | 1.00 | 0.79 | 0.93 | +6.90% | |
| 0.99 | 1.00 | 0.87 | 0.87 | -14.71% | |
| 1.19 | 1.19 | 0.94 | 1.02 | -17.74% | |
| 1.17 | 1.24 | 1.07 | 1.24 | 0.00% | |
| 1.26 | 1.26 | 1.06 | 1.24 | -4.62% | |
| 0.89 | 1.43 | 0.82 | 1.30 | +44.44% | |
| 0.77 | 1.01 | 0.72 | 0.90 | +16.88% | |
| 0.87 | 0.87 | 0.76 | 0.77 | -13.48% | |
| 0.98 | 1.03 | 0.80 | 0.89 | -13.59% | |
| 0.96 | 1.07 | 0.95 | 1.03 | +1.98% | |
| 0.98 | 1.08 | 0.96 | 1.01 | -6.48% | |
| 1.12 | 1.12 | 0.94 | 1.08 | -7.69% | |
| 1.11 | 1.20 | 1.06 | 1.17 | -7.14% | |
| 1.19 | 1.28 | 1.10 | 1.26 | -0.79% | |
| 3.14 | 3.92 | 1.12 | 1.27 | -28.25% | |
| 1.86 | 1.92 | 1.75 | 1.77 | +0.57% | |
| 1.96 | 1.96 | 1.75 | 1.76 | -8.33% | |
| 1.92 | 2.03 | 1.80 | 1.92 | +0.52% | |
| 1.96 | 2.10 | 1.70 | 1.91 | -4.98% | |
| 2.15 | 2.40 | 1.70 | 2.01 | -4.74% | |
| 2.25 | 2.26 | 2.07 | 2.11 | -4.09% | |
| 2.54 | 2.65 | 1.95 | 2.20 | -17.91% | |
| 2.77 | 2.78 | 2.46 | 2.68 | -3.60% | |
| 2.42 | 2.78 | 2.01 | 2.78 | +5.30% | |
| 3.18 | 3.18 | 2.04 | 2.64 | -22.35% | |
| 3.88 | 4.09 | 2.66 | 3.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRTT chart for longer ranges.