Loading the list…
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
Daily price history of Ampleforth Governance (FORTH): the close, the daily change and trading volume for the selected period. Ampleforth Governance (FORTH) trades at $0.1147 as of 9 Nov 2026, −13.70% over 24 hours. Over the last 30 trading sessions (to 16 Oct 2026) the close ranged from $0.2385 to $0.4175; against 12 Sept 2026 it has changed by −4.34%.
Showing the last 40 periods. Weekly and monthly rows are assembled from the daily bars in our database.
| Period | Open, $ | Maximum, $ | Low, $ | Close, $ |
|---|
| Change over the period |
|---|
| Turnover, $ |
|---|
| 16 Oct 2026 | — | — | — | 0.239040 | — | $260.73 K |
| 15 Oct 2026 | — | — | — | 0.238504 | — | $108.95 K |
| 14 Oct 2026 | — | — | — | 0.242352 | — | $132.16 K |
| 13 Oct 2026 | — | — | — | 0.245844 | — | $141.15 K |
| 12 Oct 2026 | — | — | — | 0.255087 | — | $292.47 K |
| 11 Oct 2026 | — | — | — | 0.262381 | — | $78.75 K |
| 10 Oct 2026 | — | — | — | 0.278003 | — | $76.02 K |
| 9 Oct 2026 | — | — | — | 0.278619 | — | $296.28 K |
| 8 Oct 2026 | — | — | — | 0.260749 | — | $61.54 K |
| 7 Oct 2026 | — | — | — | 0.270542 | — | $452.89 K |
| 6 Oct 2026 | — | — | — | 0.283009 | — | $219.08 K |
| 5 Oct 2026 | — | — | — | 0.282987 | — | $364.45 K |
| 4 Oct 2026 | — | — | — | 0.298120 | — | $355.61 K |
| 3 Oct 2026 | — | — | — | 0.281760 | — | $133.16 K |
| 2 Oct 2026 | — | — | — | 0.281000 | — | $44.30 K |
| 1 Oct 2026 | — | — | — | 0.284926 | — | $68.29 K |
| 30 Sept 2026 | — | — | — | 0.285893 | — | $77.52 K |
| 24 Sept 2026 | — | — | — | 0.294018 | — | $713.65 K |
| 23 Sept 2026 | — | — | — | 0.283217 | — | $170.74 K |
| 22 Sept 2026 | — | — | — | 0.289794 | — | $251.04 K |
| 21 Sept 2026 | — | — | — | 0.286465 | — | $416.98 K |
| 20 Sept 2026 | — | — | — | 0.299245 | — | $615.22 K |
| 19 Sept 2026 | — | — | — | 0.279539 | — | $311.28 K |
| 18 Sept 2026 | — | — | — | 0.289017 | — | $517.52 K |
| 17 Sept 2026 | — | — | — | 0.270120 | — | $331.80 K |
| 16 Sept 2026 | — | — | — | 0.278259 | — | $836.31 K |
| 15 Sept 2026 | — | — | — | 0.266824 | — | $1.86 M |
| 14 Sept 2026 | — | — | — | 0.323808 | — | $3.52 M |
| 13 Sept 2026 | — | — | — | 0.417536 | — | $5.01 M |
| 12 Sept 2026 | — | — | — | 0.249888 | — | $397.13 K |
| 11 Sept 2026 | — | — | — | 0.224120 | — | $295.15 K |
| 10 Sept 2026 | — | — | — | 0.230753 | — | $127.61 K |
| 9 Sept 2026 | — | — | — | 0.242949 | — | $79.91 K |
| 8 Sept 2026 | — | — | — | 0.244345 | — | $97.29 K |
| 7 Sept 2026 | 0.239443 | 0.288214 | 0.239443 | 0.244086 | +1.94% | — |
| 6 Sept 2026 | 0.235184 | 0.240097 | 0.233646 | 0.240097 | +2.09% | — |
| 5 Sept 2026 | 0.236197 | 0.242156 | 0.231693 | 0.234624 | −0.67% | — |
| 4 Sept 2026 | 0.250722 | 0.250722 | 0.229405 | 0.234078 | −6.64% | — |
| 3 Sept 2026 | 0.209933 | 0.324722 | 0.194786 | 0.248950 | +18.59% | — |
| 2 Sept 2026 | 0.212333 | 0.212797 | 0.187484 | 0.207418 | −2.31% | — |
Daily closes, newest first; the change is against the previous close.
| Date | Close | Day change |
|---|---|---|
| 16 Oct 2026 | $0.2390 | +0.22% |
| 15 Oct 2026 | $0.2385 | −1.59% |
| 14 Oct 2026 | $0.2424 | −1.42% |
| 13 Oct 2026 | $0.2458 | −3.62% |
| 12 Oct 2026 | $0.2551 | −2.78% |
| 11 Oct 2026 | $0.2624 | −5.62% |
| 10 Oct 2026 | $0.2780 | −0.22% |
| 9 Oct 2026 | $0.2786 | +6.85% |
| 8 Oct 2026 | $0.2607 | −3.62% |
| 7 Oct 2026 | $0.2705 | −4.41% |
| 6 Oct 2026 | $0.2830 | +0.01% |
| 5 Oct 2026 | $0.2830 | −5.08% |
| 4 Oct 2026 | $0.2981 | +5.81% |
| 3 Oct 2026 | $0.2818 | +0.27% |
| 2 Oct 2026 | $0.2810 | −1.38% |
| 1 Oct 2026 | $0.2849 | −0.34% |
| 30 Sept 2026 | $0.2859 | −2.76% |
| 24 Sept 2026 | $0.2940 | +3.81% |
| 23 Sept 2026 | $0.2832 | −2.27% |
| 22 Sept 2026 | $0.2898 | +1.16% |
| 21 Sept 2026 | $0.2865 | −4.27% |
| 20 Sept 2026 | $0.2992 | +7.05% |
| 19 Sept 2026 | $0.2795 | −3.28% |
| 18 Sept 2026 | $0.2890 | +7.00% |
| 17 Sept 2026 | $0.2701 | −2.92% |
| 16 Sept 2026 | $0.2783 | +4.29% |
| 15 Sept 2026 | $0.2668 | −17.60% |
| 14 Sept 2026 | $0.3238 | −22.45% |
| 13 Sept 2026 | $0.4175 | +67.09% |
| 12 Sept 2026 | $0.2499 | +11.50% |