FORTH.BK(FORTH.BK)
FORTH.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $15.60 | $15.80 | $15.30 | $15.40 | 5.54M |
| 7/10/2026 | $15.70 | $16.60 | $15.40 | $15.80 | 18.81M |
| 7/9/2026 | $14.70 | $15.60 | $14.60 | $15.60 | 10.14M |
| 7/8/2026 | $15.10 | $15.30 | $14.30 | $14.40 | 5.92M |
| 7/7/2026 | $15.50 | $15.60 | $15.10 | $15.20 | 3.79M |
| 7/6/2026 | $15.50 | $15.60 | $15.20 | $15.60 | 4.07M |
| 7/3/2026 | $15.50 | $15.80 | $15.30 | $15.40 | 5.37M |
| 7/2/2026 | $15.60 | $15.70 | $15.20 | $15.40 | 5.07M |
| 7/1/2026 | $16.00 | $16.10 | $15.40 | $15.50 | 8.65M |
| 6/30/2026 | $15.20 | $16.30 | $15.20 | $15.80 | 19.34M |
| 6/29/2026 | $15.00 | $15.40 | $15.00 | $15.10 | 3.87M |
| 6/26/2026 | $15.60 | $15.70 | $14.80 | $14.90 | 14.53M |
| 6/25/2026 | $14.70 | $16.10 | $14.60 | $16.10 | 18.09M |
| 6/24/2026 | $14.50 | $14.70 | $14.00 | $14.50 | 4.55M |
| 6/23/2026 | $15.30 | $15.30 | $14.30 | $14.50 | 7.81M |
| 6/22/2026 | $15.00 | $15.50 | $15.00 | $15.50 | 5.48M |
| 6/19/2026 | $14.80 | $15.70 | $14.80 | $15.00 | 15.82M |
| 6/18/2026 | $15.20 | $15.50 | $14.60 | $14.60 | 4.49M |
| 6/17/2026 | $15.40 | $15.50 | $14.90 | $15.20 | 5.08M |
| 6/16/2026 | $15.70 | $15.80 | $15.20 | $15.50 | 7.78M |
| 6/15/2026 | $15.10 | $15.40 | $14.50 | $15.40 | 10.11M |
| 6/12/2026 | $14.60 | $14.90 | $14.20 | $14.80 | 5.83M |
| 6/11/2026 | $13.80 | $14.60 | $13.80 | $14.30 | 8.23M |
| 6/10/2026 | $15.00 | $15.30 | $13.80 | $13.80 | 10.33M |
| 6/9/2026 | $15.70 | $15.80 | $15.10 | $15.20 | 6.94M |
| 6/8/2026 | $15.80 | $16.90 | $15.30 | $15.40 | 16.97M |
| 6/5/2026 | $15.90 | $17.00 | $15.80 | $16.20 | 16.74M |
| 6/4/2026 | $16.00 | $16.70 | $15.70 | $16.00 | 10.97M |
| 6/2/2026 | $15.70 | $16.40 | $15.30 | $16.10 | 13.37M |
| 5/29/2026 | $16.90 | $16.90 | $15.10 | $15.60 | 17.53M |
| 5/28/2026 | $17.10 | $17.50 | $16.60 | $16.80 | 11.70M |
| 5/27/2026 | $18.20 | $18.90 | $16.70 | $17.10 | 39.14M |
| 5/26/2026 | $15.30 | $17.90 | $15.20 | $17.50 | 39.52M |
| 5/25/2026 | $13.40 | $15.60 | $13.30 | $15.50 | 32.63M |
| 5/22/2026 | $13.70 | $14.50 | $13.20 | $13.20 | 30.12M |
| 5/21/2026 | $14.20 | $14.20 | $13.40 | $13.60 | 12.22M |
| 5/20/2026 | $13.00 | $14.00 | $12.60 | $13.80 | 21.37M |
| 5/19/2026 | $13.30 | $13.40 | $12.60 | $12.80 | 8.65M |
| 5/18/2026 | $12.30 | $13.60 | $11.90 | $13.20 | 25.14M |
| 5/15/2026 | $12.60 | $12.60 | $11.30 | $11.60 | 18.26M |
| 5/14/2026 | $13.50 | $13.60 | $13.00 | $13.20 | 6.79M |
| 5/13/2026 | $13.60 | $14.10 | $12.90 | $13.30 | 12.39M |
| 5/12/2026 | $13.10 | $14.30 | $13.00 | $13.40 | 24.54M |
| 5/11/2026 | $13.10 | $13.30 | $12.60 | $12.90 | 9.58M |
| 5/8/2026 | $11.60 | $13.80 | $11.30 | $13.20 | 32.86M |
| 5/7/2026 | $11.80 | $12.50 | $11.20 | $11.50 | 10.93M |
| 5/6/2026 | $11.90 | $12.80 | $11.10 | $11.80 | 19.70M |
| 5/5/2026 | $9.35 | $12.00 | $9.30 | $11.60 | 27.08M |
| 4/30/2026 | $9.50 | $9.75 | $9.20 | $9.25 | 19.31M |
| 4/29/2026 | $7.50 | $8.80 | $7.50 | $8.65 | 11.49M |
| 4/28/2026 | $7.25 | $7.80 | $7.10 | $7.45 | 6.34M |
| 4/27/2026 | $6.75 | $7.25 | $6.75 | $7.15 | 1.50M |
| 4/24/2026 | $6.80 | $6.80 | $6.75 | $6.75 | 272,042 |
| 4/23/2026 | $6.85 | $6.90 | $6.75 | $6.80 | 590,903 |
| 4/22/2026 | $7.05 | $7.15 | $6.80 | $6.90 | 1.83M |
| 4/21/2026 | $7.40 | $7.40 | $7.00 | $7.05 | 1.12M |
| 4/20/2026 | $7.25 | $7.30 | $7.15 | $7.25 | 359,602 |
| 4/17/2026 | $7.20 | $7.35 | $7.20 | $7.20 | 604,016 |
| 4/16/2026 | $7.40 | $7.40 | $7.20 | $7.20 | 974,452 |