FORT S.A (4RT) Price History

Daily open, high, low, close and volume for FORT S.A (4RT) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	RON 1.46	RON 1.46	RON 1.46	RON 1.46	0
2026-10-07	RON 1.46	RON 1.46	RON 1.46	RON 1.46	28
2026-10-06	RON 1.45	RON 1.45	RON 1.45	RON 1.45	0
2026-10-05	RON 1.45	RON 1.45	RON 1.45	RON 1.45	15
2026-10-02	RON 1.40	RON 1.62	RON 1.40	RON 1.62	1,052
2026-10-01	RON 1.63	RON 1.63	RON 1.63	RON 1.63	38
2026-09-30	RON 1.64	RON 1.64	RON 1.64	RON 1.64	6
2026-09-29	RON 1.45	RON 1.45	RON 1.45	RON 1.45	0
2026-09-28	RON 1.45	RON 1.45	RON 1.45	RON 1.45	5
2026-09-25	RON 1.39	RON 1.39	RON 1.39	RON 1.39	3
2026-09-24	RON 1.40	RON 1.40	RON 1.40	RON 1.40	390
2026-09-23	RON 1.55	RON 1.55	RON 1.55	RON 1.55	10
2026-09-22	RON 1.69	RON 1.69	RON 1.69	RON 1.69	423
2026-09-21	RON 1.69	RON 1.69	RON 1.69	RON 1.69	228
2026-09-18	RON 1.69	RON 1.69	RON 1.69	RON 1.69	30
2026-09-17	RON 1.35	RON 1.35	RON 1.35	RON 1.35	0
2026-09-16	RON 1.60	RON 1.60	RON 1.35	RON 1.35	1,974
2026-09-15	RON 1.75	RON 1.75	RON 1.75	RON 1.75	1
2026-09-14	RON 1.60	RON 1.60	RON 1.60	RON 1.60	0
2026-09-11	RON 1.60	RON 1.60	RON 1.60	RON 1.60	779
2026-09-10	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-09-09	RON 1.75	RON 1.75	RON 1.75	RON 1.75	0
2026-09-08	RON 1.75	RON 1.75	RON 1.75	RON 1.75	4
2026-09-07	RON 1.60	RON 1.60	RON 1.60	RON 1.60	99
2026-09-04	RON 1.74	RON 1.74	RON 1.74	RON 1.74	0
2026-09-03	RON 1.75	RON 1.75	RON 1.60	RON 1.74	328
2026-09-02	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-09-01	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-31	RON 1.77	RON 1.77	RON 1.77	RON 1.77	50
2026-08-28	RON 1.76	RON 1.77	RON 1.76	RON 1.77	101
2026-08-27	RON 1.62	RON 1.62	RON 1.62	RON 1.62	550
2026-08-26	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-25	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-24	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-21	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-20	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-19	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-18	RON 1.77	RON 1.77	RON 1.77	RON 1.77	3
2026-08-17	RON 1.77	RON 1.77	RON 1.77	RON 1.77	42
2026-08-14	RON 1.72	RON 1.72	RON 1.72	RON 1.72	0
2026-08-13	RON 1.70	RON 1.72	RON 1.70	RON 1.72	1,261
2026-08-12	RON 1.62	RON 1.62	RON 1.62	RON 1.62	500
2026-08-11	RON 1.56	RON 1.56	RON 1.56	RON 1.56	0
2026-08-10	RON 1.56	RON 1.56	RON 1.56	RON 1.56	0
2026-08-07	RON 1.56	RON 1.56	RON 1.56	RON 1.56	300
2026-08-06	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-05	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-08-04	RON 1.77	RON 1.77	RON 1.77	RON 1.77	122
2026-08-03	RON 1.74	RON 1.74	RON 1.74	RON 1.74	0
2026-07-31	RON 1.74	RON 1.74	RON 1.74	RON 1.74	33
2026-07-30	RON 1.56	RON 1.72	RON 1.56	RON 1.72	1,516
2026-07-29	RON 1.63	RON 1.72	RON 1.63	RON 1.72	5,012
2026-07-28	RON 1.57	RON 1.62	RON 1.57	RON 1.62	3,521
2026-07-27	RON 1.27	RON 1.27	RON 1.27	RON 1.27	0
2026-07-24	RON 1.27	RON 1.27	RON 1.27	RON 1.27	0
2026-07-23	RON 1.30	RON 1.30	RON 1.27	RON 1.27	1,873
2026-07-22	RON 1.30	RON 1.30	RON 1.30	RON 1.30	3
2026-07-21	RON 1.43	RON 1.43	RON 1.29	RON 1.29	1,628
2026-07-20	RON 1.61	RON 1.61	RON 1.61	RON 1.61	12
2026-07-17	RON 1.61	RON 1.61	RON 1.61	RON 1.61	20
2026-07-16	RON 1.61	RON 1.61	RON 1.43	RON 1.43	15
2026-07-15	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-07-14	RON 1.61	RON 1.61	RON 1.61	RON 1.61	1
2026-07-13	RON 1.61	RON 1.61	RON 1.61	RON 1.61	6
2026-07-10	RON 1.62	RON 1.62	RON 1.62	RON 1.62	0
2026-07-09	RON 1.62	RON 1.62	RON 1.62	RON 1.62	0
2026-07-08	RON 1.61	RON 1.62	RON 1.61	RON 1.62	103
2026-07-07	RON 1.61	RON 1.61	RON 1.61	RON 1.61	650
2026-07-06	RON 1.62	RON 1.62	RON 1.61	RON 1.61	301
2026-07-03	RON 1.43	RON 1.46	RON 1.43	RON 1.46	191
2026-07-02	RON 1.62	RON 1.62	RON 1.62	RON 1.62	0
2026-07-01	RON 1.62	RON 1.62	RON 1.62	RON 1.62	65
2026-06-30	RON 1.63	RON 1.63	RON 1.63	RON 1.63	0
2026-06-29	RON 1.63	RON 1.63	RON 1.63	RON 1.63	0
2026-06-26	RON 1.63	RON 1.63	RON 1.63	RON 1.63	15
2026-06-25	RON 1.63	RON 1.63	RON 1.63	RON 1.63	14
2026-06-24	RON 1.43	RON 1.43	RON 1.43	RON 1.43	3
2026-06-23	RON 1.69	RON 1.69	RON 1.69	RON 1.69	0
2026-06-22	RON 1.69	RON 1.69	RON 1.69	RON 1.69	0
2026-06-19	RON 1.69	RON 1.69	RON 1.69	RON 1.69	7
2026-06-18	RON 1.42	RON 1.69	RON 1.42	RON 1.69	6
2026-06-17	RON 1.70	RON 1.70	RON 1.70	RON 1.70	195
2026-06-16	RON 1.78	RON 1.78	RON 1.78	RON 1.78	0
2026-06-15	RON 1.78	RON 1.78	RON 1.78	RON 1.78	0
2026-06-12	RON 1.78	RON 1.78	RON 1.78	RON 1.78	0
2026-06-11	RON 1.42	RON 1.78	RON 1.42	RON 1.78	26
2026-06-10	RON 1.80	RON 1.80	RON 1.80	RON 1.80	0
2026-06-09	RON 1.41	RON 1.85	RON 1.41	RON 1.80	689
2026-06-08	RON 1.39	RON 1.91	RON 1.39	RON 1.91	440
2026-06-05	RON 1.55	RON 1.55	RON 1.55	RON 1.55	0
2026-06-04	RON 1.55	RON 1.55	RON 1.55	RON 1.55	65
2026-06-03	RON 1.55	RON 1.55	RON 1.55	RON 1.55	500
2026-06-02	RON 1.55	RON 1.55	RON 1.55	RON 1.55	15
2026-05-29	RON 1.39	RON 1.39	RON 1.39	RON 1.39	370
2026-05-28	RON 1.38	RON 1.38	RON 1.38	RON 1.38	55
2026-05-27	RON 1.59	RON 1.59	RON 1.59	RON 1.59	0
2026-05-26	RON 1.42	RON 1.59	RON 1.42	RON 1.59	1,050
2026-05-25	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-05-22	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-05-21	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-05-20	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-05-19	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-05-18	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-05-15	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-05-14	RON 1.61	RON 1.61	RON 1.61	RON 1.61	0
2026-05-13	RON 1.61	RON 1.61	RON 1.61	RON 1.61	1
2026-05-12	RON 1.62	RON 1.62	RON 1.62	RON 1.62	0
2026-05-11	RON 1.32	RON 1.62	RON 1.32	RON 1.62	2,895
2026-05-08	RON 1.32	RON 1.48	RON 1.32	RON 1.48	115
2026-05-07	RON 1.48	RON 1.48	RON 1.48	RON 1.48	100
2026-05-06	RON 1.51	RON 1.51	RON 1.51	RON 1.51	0
2026-05-05	RON 1.51	RON 1.51	RON 1.51	RON 1.51	22
2026-05-04	RON 1.53	RON 1.53	RON 1.53	RON 1.53	35
2026-04-30	RON 1.58	RON 1.58	RON 1.58	RON 1.58	0
2026-04-29	RON 1.58	RON 1.58	RON 1.58	RON 1.58	0
2026-04-28	RON 1.58	RON 1.58	RON 1.58	RON 1.58	0
2026-04-27	RON 1.58	RON 1.58	RON 1.58	RON 1.58	0
2026-04-24	RON 1.58	RON 1.58	RON 1.58	RON 1.58	0
2026-04-23	RON 1.58	RON 1.58	RON 1.58	RON 1.58	0
2026-04-22	RON 1.58	RON 1.58	RON 1.58	RON 1.58	20
2026-04-21	RON 1.31	RON 1.58	RON 1.31	RON 1.58	210
2026-04-20	RON 1.30	RON 1.40	RON 1.30	RON 1.40	508
2026-04-17	RON 1.34	RON 1.34	RON 1.34	RON 1.34	0
2026-04-16	RON 1.34	RON 1.34	RON 1.34	RON 1.34	0
2026-04-15	RON 1.34	RON 1.34	RON 1.34	RON 1.34	0
2026-04-14	RON 1.34	RON 1.34	RON 1.34	RON 1.34	155
2026-04-09	RON 1.34	RON 1.34	RON 1.34	RON 1.34	150
2026-04-08	RON 1.34	RON 1.34	RON 1.34	RON 1.34	500
2026-04-07	RON 1.33	RON 1.33	RON 1.33	RON 1.33	0
2026-04-06	RON 1.33	RON 1.40	RON 1.33	RON 1.33	53
2026-04-03	RON 1.48	RON 1.50	RON 1.48	RON 1.50	2,549
2026-04-02	RON 1.46	RON 1.46	RON 1.46	RON 1.46	0
2026-04-01	RON 1.46	RON 1.46	RON 1.46	RON 1.46	2,500
2026-03-31	RON 1.46	RON 1.46	RON 1.46	RON 1.46	0
2026-03-30	RON 1.46	RON 1.46	RON 1.46	RON 1.46	0
2026-03-27	RON 1.49	RON 1.49	RON 1.15	RON 1.46	9,395
2026-03-26	RON 1.60	RON 1.60	RON 1.60	RON 1.60	0
2026-03-25	RON 1.60	RON 1.60	RON 1.60	RON 1.60	200
2026-03-24	RON 1.63	RON 1.63	RON 1.63	RON 1.63	0
2026-03-23	RON 1.55	RON 1.63	RON 1.50	RON 1.63	3,201
2026-03-20	RON 1.55	RON 1.57	RON 1.55	RON 1.57	1,037
2026-03-19	RON 1.58	RON 1.58	RON 1.58	RON 1.58	0
2026-03-18	RON 1.58	RON 1.58	RON 1.58	RON 1.58	1,845
2026-03-17	RON 1.58	RON 1.58	RON 1.58	RON 1.58	1
2026-03-16	RON 1.58	RON 1.89	RON 1.58	RON 1.89	20,573
2026-03-13	RON 1.74	RON 1.74	RON 1.74	RON 1.74	0
2026-03-12	RON 1.74	RON 1.74	RON 1.74	RON 1.74	0
2026-03-11	RON 1.74	RON 1.74	RON 1.74	RON 1.74	0
2026-03-10	RON 1.64	RON 1.74	RON 1.64	RON 1.74	1,251
2026-03-09	RON 1.79	RON 1.79	RON 1.79	RON 1.79	19
2026-03-06	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-03-05	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-03-04	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-03-03	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-03-02	RON 1.70	RON 1.79	RON 1.66	RON 1.79	3,510
2026-02-27	RON 1.70	RON 1.70	RON 1.69	RON 1.69	3,362
2026-02-26	RON 1.77	RON 1.77	RON 1.77	RON 1.77	0
2026-02-25	RON 1.77	RON 1.77	RON 1.77	RON 1.77	136
2026-02-24	RON 1.80	RON 1.80	RON 1.80	RON 1.80	0
2026-02-23	RON 1.80	RON 1.80	RON 1.80	RON 1.80	10
2026-02-20	RON 1.80	RON 1.80	RON 1.80	RON 1.80	4
2026-02-19	RON 1.80	RON 1.80	RON 1.80	RON 1.80	0
2026-02-18	RON 1.83	RON 1.83	RON 1.80	RON 1.80	1,077
2026-02-17	RON 1.87	RON 1.87	RON 1.83	RON 1.83	2,675
2026-02-16	RON 1.88	RON 1.88	RON 1.88	RON 1.88	0
2026-02-13	RON 1.88	RON 1.88	RON 1.88	RON 1.88	0
2026-02-12	RON 1.78	RON 1.88	RON 1.75	RON 1.88	1,094
2026-02-11	RON 1.80	RON 1.80	RON 1.80	RON 1.80	75
2026-02-10	RON 1.83	RON 1.83	RON 1.80	RON 1.80	201
2026-02-09	RON 1.86	RON 1.86	RON 1.85	RON 1.85	950
2026-02-06	RON 1.86	RON 1.86	RON 1.86	RON 1.86	400
2026-02-05	RON 2.04	RON 2.04	RON 2.04	RON 2.04	101
2026-02-04	RON 1.86	RON 1.86	RON 1.86	RON 1.86	66
2026-02-03	RON 2.08	RON 2.08	RON 2.08	RON 2.08	10
2026-02-02	RON 1.86	RON 2.00	RON 1.86	RON 2.00	111
2026-01-30	RON 2.16	RON 2.16	RON 2.02	RON 2.02	11,936
2026-01-29	RON 1.85	RON 1.85	RON 1.85	RON 1.85	0
2026-01-28	RON 1.86	RON 1.86	RON 1.85	RON 1.85	1,300
2026-01-27	RON 2.16	RON 2.16	RON 2.16	RON 2.16	0
2026-01-26	RON 1.83	RON 2.20	RON 1.83	RON 2.16	1,536
2026-01-23	RON 1.99	RON 1.99	RON 1.99	RON 1.99	500
2026-01-22	RON 1.79	RON 1.99	RON 1.79	RON 1.99	3,893
2026-01-21	RON 1.79	RON 1.79	RON 1.79	RON 1.79	0
2026-01-20	RON 1.80	RON 1.80	RON 1.75	RON 1.79	1,070
2026-01-19	RON 1.65	RON 1.80	RON 1.65	RON 1.80	29,299
2026-01-16	RON 1.66	RON 1.66	RON 1.66	RON 1.66	616
2026-01-15	RON 1.66	RON 1.66	RON 1.66	RON 1.66	318
2026-01-14	RON 1.53	RON 1.66	RON 1.53	RON 1.66	1,062
2026-01-13	RON 1.53	RON 1.53	RON 1.52	RON 1.52	5,076
2026-01-12	RON 1.52	RON 1.55	RON 1.52	RON 1.55	19
2026-01-09	RON 1.60	RON 1.60	RON 1.60	RON 1.60	1
2026-01-08	RON 1.62	RON 1.62	RON 1.61	RON 1.61	10,047
2026-01-05	RON 1.54	RON 1.54	RON 1.51	RON 1.51	833
2025-12-30	RON 1.60	RON 1.62	RON 1.54	RON 1.55	18,712
2025-12-29	RON 1.69	RON 1.69	RON 1.68	RON 1.68	20
2025-12-23	RON 1.60	RON 1.70	RON 1.60	RON 1.68	36,200
2025-12-22	RON 1.51	RON 1.60	RON 1.50	RON 1.60	10,661
2025-12-19	RON 1.54	RON 1.55	RON 1.54	RON 1.55	388
2025-12-18	RON 1.55	RON 1.55	RON 1.55	RON 1.55	4,319
2025-12-17	RON 1.55	RON 1.55	RON 1.55	RON 1.55	3,891
2025-12-16	RON 1.88	RON 1.88	RON 1.50	RON 1.55	17,391
2025-12-15	RON 1.83	RON 1.84	RON 1.78	RON 1.78	6,576
2025-12-12	RON 1.90	RON 1.90	RON 1.90	RON 1.90	4,465
2025-12-11	RON 1.91	RON 1.91	RON 1.90	RON 1.90	5,492
2025-12-10	RON 1.93	RON 1.95	RON 1.93	RON 1.95	5,563
2025-12-09	RON 2.04	RON 2.04	RON 2.04	RON 2.04	0
2025-12-08	RON 2.06	RON 2.10	RON 1.92	RON 2.04	6,509
2025-12-05	RON 2.14	RON 2.14	RON 2.06	RON 2.06	3,874
2025-12-04	RON 2.20	RON 2.22	RON 2.20	RON 2.22	316
2025-12-03	RON 2.10	RON 2.10	RON 2.06	RON 2.06	5,200
2025-12-02	RON 2.10	RON 2.10	RON 2.06	RON 2.06	1,694
2025-11-28	RON 2.12	RON 2.12	RON 2.10	RON 2.10	2,110
2025-11-27	RON 2.12	RON 2.12	RON 2.12	RON 2.12	100
2025-11-26	RON 2.12	RON 2.12	RON 2.12	RON 2.12	2,502
2025-11-25	RON 2.14	RON 2.14	RON 2.14	RON 2.14	0
2025-11-24	RON 2.14	RON 2.14	RON 2.14	RON 2.14	0
2025-11-21	RON 2.14	RON 2.14	RON 2.14	RON 2.14	1,449
2025-11-20	RON 2.18	RON 2.18	RON 2.18	RON 2.18	2,300
2025-11-19	RON 2.26	RON 2.26	RON 2.18	RON 2.18	3,545
2025-11-18	RON 2.44	RON 2.44	RON 2.26	RON 2.36	418
2025-11-17	RON 2.16	RON 2.16	RON 2.16	RON 2.16	16
2025-11-14	RON 2.20	RON 2.20	RON 2.16	RON 2.16	735
2025-11-13	RON 2.20	RON 2.20	RON 2.20	RON 2.20	776
2025-11-12	RON 2.20	RON 2.20	RON 2.20	RON 2.20	181
2025-11-11	RON 2.20	RON 2.20	RON 2.20	RON 2.20	1,000
2025-11-10	RON 2.24	RON 2.24	RON 2.20	RON 2.20	4,382
2025-11-07	RON 2.24	RON 2.24	RON 2.24	RON 2.24	2,972
2025-11-06	RON 2.30	RON 2.30	RON 2.28	RON 2.28	802
2025-11-05	RON 2.32	RON 2.32	RON 2.32	RON 2.32	2,372
2025-11-04	RON 2.32	RON 2.32	RON 2.32	RON 2.32	3,870
2025-11-03	RON 2.80	RON 2.80	RON 2.80	RON 2.80	0
2025-10-31	RON 2.80	RON 2.80	RON 2.80	RON 2.80	694
2025-10-30	RON 2.22	RON 2.80	RON 2.22	RON 2.80	900
2025-10-29	RON 2.50	RON 2.50	RON 2.18	RON 2.18	2,320
2025-10-28	RON 2.60	RON 2.60	RON 2.60	RON 2.60	0
2025-10-27	RON 2.66	RON 2.66	RON 2.06	RON 2.60	227
2025-10-24	RON 2.74	RON 2.74	RON 2.68	RON 2.68	75
2025-10-23	RON 2.60	RON 2.60	RON 2.50	RON 2.50	2,314
2025-10-22	RON 2.60	RON 2.60	RON 2.60	RON 2.60	1,192
2025-10-21	RON 2.68	RON 2.68	RON 2.66	RON 2.66	12,336
2025-10-20	RON 2.70	RON 2.70	RON 2.68	RON 2.68	1,672
2025-10-17	RON 2.76	RON 2.80	RON 2.76	RON 2.78	21,985
2025-10-16	RON 2.82	RON 2.82	RON 2.82	RON 2.82	350
2025-10-15	RON 2.86	RON 2.86	RON 2.86	RON 2.86	3,660
2025-10-14	RON 2.80	RON 2.80	RON 2.80	RON 2.80	0
2025-10-13	RON 2.80	RON 2.80	RON 2.70	RON 2.80	655
2025-10-10	RON 2.80	RON 2.80	RON 2.80	RON 2.80	400
2025-10-09	RON 2.80	RON 2.80	RON 2.80	RON 2.80	0