FONT Historical USD Price
Daily close · Mar 21, 2021 → Mar 30, 2022Daily price history
Feb 27, 2022 → Mar 30, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-30 | $0.46415056 | $0.5176831 | $0.4573617 | $0.50871399 | $4,747.36 |
| 2022-03-29 | $0.50575367 | $0.52683732 | $0.45638634 | $0.46490127 | $3,433.05 |
| 2022-03-28 | $0.4492838 | $0.5195266 | $0.44780915 | $0.50555926 | $3,743.89 |
| 2022-03-27 | $0.49474881 | $0.50476911 | $0.41204492 | $0.44920628 | $19,723.58 |
| 2022-03-26 | $0.4883508 | $0.49525814 | $0.48610722 | $0.49431689 | $0.00 |
| 2022-03-25 | $0.48945357 | $0.50208104 | $0.48616706 | $0.48876127 | $48.88 |
| 2022-03-24 | $0.50631618 | $0.52062155 | $0.48856074 | $0.48945357 | $1,978.23 |
| 2022-03-23 | $0.49521255 | $0.50655604 | $0.48850481 | $0.50582379 | $25.55 |
| 2022-03-22 | $0.48222951 | $0.50444336 | $0.48208441 | $0.49532322 | $25.02 |
| 2022-03-21 | $0.47675081 | $0.49298166 | $0.47279416 | $0.48306204 | $24.40 |
| 2022-03-18 | $0.46975225 | $0.49671115 | $0.46307958 | $0.49154412 | $68.32 |
| 2022-03-17 | $0.46329444 | $0.47204121 | $0.45931114 | $0.47003633 | $23.74 |
| 2022-03-16 | $0.44613122 | $0.46486979 | $0.4374144 | $0.46302555 | $1,939.54 |
| 2022-03-15 | $0.40610687 | $0.45357076 | $0.39407405 | $0.44605961 | $7,976.97 |
| 2022-03-14 | $0.42271717 | $0.47550893 | $0.39603759 | $0.40582538 | $4,520.69 |
| 2022-03-13 | $0.43142099 | $0.48745006 | $0.4209436 | $0.42317132 | $5,932.47 |
| 2022-03-12 | $0.48107933 | $0.4891141 | $0.43064179 | $0.43205359 | $6,328.61 |
| 2022-03-11 | $0.51420403 | $0.51449468 | $0.42500723 | $0.46815041 | $8,776.39 |
| 2022-03-10 | $0.51040005 | $0.51057475 | $0.4799059 | $0.48818636 | $23.67 |
| 2022-03-09 | $0.49058978 | $0.52626196 | $0.48982714 | $0.51143673 | $1,698.93 |
| 2022-03-08 | $0.47431816 | $0.49436238 | $0.46880118 | $0.49031449 | $3,246.69 |
| 2022-03-07 | $0.48555994 | $0.5025994 | $0.46693376 | $0.47477843 | $0.00 |
| 2022-03-06 | $0.53912561 | $0.54068306 | $0.48577748 | $0.48577748 | $2,879.17 |
| 2022-03-05 | $0.54668336 | $0.54674155 | $0.52602815 | $0.53908648 | $1,570.93 |
| 2022-03-04 | $0.56805543 | $0.57455717 | $0.53957944 | $0.54597898 | $0.00 |
| 2022-03-03 | $0.61410798 | $0.61744504 | $0.5832714 | $0.5907916 | $0.00 |
| 2022-03-02 | $0.5999194 | $0.62855944 | $0.58955708 | $0.61399196 | $1,786.92 |
| 2022-03-01 | $0.57063923 | $0.61177883 | $0.570486 | $0.6004674 | $1,990.94 |
| 2022-02-28 | $0.56078825 | $0.58733956 | $0.51946152 | $0.56967164 | $4,934.20 |
| 2022-02-27 | $0.59584306 | $0.60612813 | $0.55416808 | $0.56182163 | $0.00 |