Skip to main content
Fortifai Limited (ASX:FTI)
Australia flag Australia · Delayed Price · Currency is AUD
0.790
-0.065 (-7.60%)
Apr 29, 2026, 12:09 PM AEST

Fortifai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.901.010.820.860.8619.58%4,072,319
Apr 24, 20260.690.720.680.720.724.38%703,680
Apr 23, 20260.680.720.660.690.69-4.86%1,055,450
Apr 22, 20260.740.770.700.720.72-2.04%892,175
Apr 21, 20260.690.790.670.740.7411.36%1,134,285
Apr 20, 20260.700.700.640.660.66-2.22%584,545
Apr 17, 20260.700.750.680.680.68-3.57%482,830
Apr 16, 20260.700.710.660.700.700.72%555,582
Apr 15, 20260.640.700.630.700.709.45%1,336,684
Apr 14, 20260.540.640.540.640.6415.45%1,075,654
Apr 13, 20260.570.570.530.550.55-0.90%1,332,470
Apr 10, 20260.520.560.510.560.56-206,066
Apr 9, 20260.560.560.500.560.56-1.77%432,176
Apr 8, 20260.490.570.490.570.5717.71%960,283
Apr 7, 20260.510.540.480.480.48-4.00%256,555
Apr 2, 20260.550.560.500.500.50-8.26%933,589
Apr 1, 20260.450.550.440.550.5536.25%1,509,761
Mar 31, 20260.420.420.400.400.40-4.76%116,411
Mar 30, 20260.460.460.420.420.42-6.67%282,238
Mar 27, 20260.450.450.400.450.45-283,811
Mar 26, 20260.430.450.410.450.453.45%567,355
Mar 25, 20260.350.440.350.440.4420.83%819,839
Mar 24, 20260.300.380.300.360.3628.57%908,083
Mar 23, 20260.320.320.280.280.28-12.50%380,013
Mar 20, 20260.340.350.320.320.32-11.11%277,782
Mar 19, 20260.370.370.320.360.36-1.37%162,223
Mar 18, 20260.360.370.340.370.372.82%240,505
Mar 17, 20260.380.380.350.360.36-2.74%508,973
Mar 16, 20260.370.420.370.370.37-6.41%303,375
Mar 13, 20260.410.420.390.390.39-4.88%667,624
Mar 12, 20260.420.430.400.410.412.50%350,699
Mar 11, 20260.420.430.390.400.40-11.11%247,021
Mar 10, 20260.430.450.390.450.459.76%256,559
Mar 9, 20260.450.450.370.410.41-8.89%592,187
Mar 6, 20260.440.450.400.450.453.45%463,954
Mar 5, 20260.450.450.420.440.44-3.33%53,186
Mar 4, 20260.490.490.450.450.45-8.16%6,114,807
Mar 3, 20260.500.500.430.490.49-2.00%664,859
Mar 2, 20260.490.510.470.500.50-0.99%1,215,303
Feb 27, 20260.470.520.460.510.518.60%740,164
Feb 26, 20260.490.490.460.470.47-4.12%546,173
Feb 25, 20260.480.490.460.490.491.04%491,527
Feb 24, 20260.480.500.470.480.48-1,507,631
Feb 23, 20260.480.490.450.480.484.35%1,255,401
Feb 20, 20260.350.460.350.460.4626.03%1,994,234
Feb 19, 20260.390.390.330.370.37-10.98%1,234,583
Feb 18, 20260.350.410.350.410.4122.39%1,871,679
Feb 17, 20260.310.340.280.340.348.06%1,061,337
Feb 16, 20260.310.370.290.310.3110.71%4,263,954
Feb 12, 20260.270.290.260.280.283.70%336,421
Feb 11, 20260.240.270.240.270.278.00%370,183
Feb 10, 20260.230.250.230.250.2513.64%138,092
Feb 9, 20260.240.240.220.220.22-8.33%40,671
Feb 6, 20260.250.250.220.240.24-2.04%157,338
Feb 5, 20260.250.270.240.250.25-184,419
Feb 4, 20260.240.250.230.250.252.08%89,147
Feb 3, 20260.220.250.220.240.246.67%304,452
Feb 2, 20260.250.250.220.230.23-11.76%225,845
Jan 30, 20260.270.270.250.260.26-1.92%306,844
Jan 29, 20260.260.270.250.260.26-1.89%7,634
Jan 28, 20260.260.270.250.270.271.92%230,630
Jan 27, 20260.270.270.260.260.26-3.70%55,056
Jan 23, 20260.280.280.270.270.27-3.57%64,938
Jan 22, 20260.270.280.270.280.285.66%79,243
Jan 21, 20260.300.300.270.270.27-10.17%88,085
Jan 20, 20260.300.300.280.300.30-1.67%47,185
Jan 19, 20260.300.300.290.300.301.69%25,257
Jan 16, 20260.300.300.290.300.30-321,831
Jan 15, 20260.280.300.280.300.305.36%135,253
Jan 14, 20260.260.280.230.280.281.82%687,033
Jan 13, 20260.300.300.270.280.28-5.17%330,895
Jan 12, 20260.320.320.290.290.29-10.77%371,482
Jan 9, 20260.330.330.320.330.33-1.52%63,587
Jan 8, 20260.320.330.300.330.333.13%108,475
Jan 7, 20260.320.330.300.320.32-3.03%290,683
Jan 6, 20260.320.340.320.330.333.13%101,655
Jan 5, 20260.380.380.320.320.32-14.67%1,230,336
Jan 2, 20260.370.400.350.380.38-1.32%230,996
Dec 31, 20250.380.430.370.380.382.70%976,697
Dec 30, 20250.370.380.370.370.372.78%218,486
Dec 29, 20250.380.390.330.360.36-2.70%408,504
Dec 24, 20250.360.380.360.370.374.23%330,103
Dec 23, 20250.370.370.340.360.36-4.05%627,662
Dec 22, 20250.360.380.360.370.372.78%1,079,154
Dec 19, 20250.340.360.330.360.365.88%1,213,521
Dec 18, 20250.320.350.310.340.346.25%1,702,902
Dec 17, 20250.300.360.300.320.326.67%2,694,383
Dec 16, 20250.250.310.240.300.3020.00%3,268,542
Dec 15, 20250.250.280.220.250.2525.00%4,920,062
Dec 12, 20250.200.200.190.200.208.11%170,300
Dec 11, 20250.220.220.190.190.19-15.91%270,026
Dec 10, 20250.200.220.200.220.2215.79%150,663
Dec 9, 20250.190.190.190.190.195.56%56,863
Dec 8, 20250.190.190.180.180.18-5.26%304,097
Dec 3, 20250.180.190.180.190.192.70%26,569
Dec 2, 20250.190.190.190.190.19-2.63%24
Dec 1, 20250.180.190.180.190.19-2,666
Nov 28, 20250.180.190.180.190.195.56%474,811
Nov 27, 20250.190.190.180.180.18-5.26%345,979
Nov 26, 20250.190.190.180.190.19-2.56%250,390