Ampleforth Governance (FORTH) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most FORTH volume. Showing the last 365 days.

Monthly returns FORTH

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-8.7%	-32%	-69%	-22%	-21%	-8.0%	+34%	-5.4%	+30%	-56%	—	—	-92%
2025	-15%	-22%	-28%	+18%	-17%	+1.7%	+7.6%	+9.6%	-9.2%	-11%	-27%	-5.1%	-68%
2024	-14%	+37%	+48%	-35%	+8.6%	-31%	+3.6%	-13%	+9.5%	-4.4%	+49%	+17%	+39%
2023	+17%	+29%	-23%	+8.6%	-25%	-8.4%	+17%	-15%	+13%	+7.7%	+7.5%	+6.9%	+22%
2022	-42%	+20%	+16%	-41%	-20%	-18%	+96%	-15%	-2.1%	-10%	-25%	-7.9%	-68%
2021	—	—	—	—	-46%	-34%	+1.9%	+14%	-30%	+31%	-15%	-36%	-80%
Monthly average	-12%	+6.3%	-11%	-14%	-20%	-16%	+27%	-4.2%	+2.0%	+2.6%	-1.9%	-5.0%
Up years	1/5	3/5	2/5	2/5	1/6	1/6	6/6	2/6	3/6	2/5	2/5	2/5

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
10/30/2026	$0.1584	$0.1618	$0.1031	$0.1253	$77.28K	$1.37M	-20.90%
10/29/2026	$0.1728	$0.1729	$0.1571	$0.1615	$53.91K	$1.76M	-6.50%
10/28/2026	$0.1747	$0.1785	$0.1714	$0.1717	$23.29K	$1.87M	-1.72%
10/27/2026	$0.1853	$0.1887	$0.1703	$0.1747	$72.56K	$1.91M	-5.68%
10/26/2026	$0.1899	$0.1960	$0.1813	$0.1842	$21.35K	$2.01M	-3.01%
10/25/2026	$0.1903	$0.1953	$0.1834	$0.1898	$13.56K	$2.07M	-0.26%
10/24/2026	$0.1966	$0.1966	$0.1858	$0.1873	$28.23K	$2.04M	-4.71%
10/23/2026	$0.1909	$0.2164	$0.1900	$0.1947	$91.99K	$2.12M	+1.98%
10/22/2026	$0.2485	$0.2577	$0.1900	$0.1908	$120.14K	$2.08M	-23.24%
10/21/2026	$0.2450	$0.2599	$0.2174	$0.2216	$39.50K	—	-9.55%
10/21/2026	$0.2460	$0.2540	$0.2430	$0.2485	$11.51K	$2.71M	+1.03%
10/20/2026	$0.2435	$0.2708	$0.2377	$0.2450	$170.85K	—	+0.62%
10/20/2026	$0.2366	$0.2578	$0.2362	$0.2460	$25.48K	$2.68M	+3.99%
10/19/2026	$0.2603	$0.2716	$0.2435	$0.2435	$34.74K	—	-6.45%
10/19/2026	$0.2358	$0.2469	$0.2320	$0.2384	$16.93K	$2.60M	+1.10%
10/18/2026	$0.2603	$0.2715	$0.2601	$0.2602	$50.51K	—	-0.04%
10/18/2026	$0.2312	$0.2965	$0.2312	$0.2333	$174.64K	$2.54M	+0.90%
10/17/2026	$0.2602	$0.2715	$0.2491	$0.2604	$18.42K	—	+0.08%
10/17/2026	$0.2382	$0.2477	$0.2254	$0.2309	$40.25K	$2.52M	-3.08%
10/16/2026	$0.2597	$0.2830	$0.2378	$0.2603	$6.78K	—	+0.23%
10/16/2026	$0.2374	$0.2882	$0.2350	$0.2382	$222.11K	$2.60M	+0.36%
10/15/2026	$0.2431	$0.2445	$0.2278	$0.2353	$53.07K	$2.57M	-3.21%
10/14/2026	$0.2469	$0.2510	$0.2397	$0.2441	$52.24K	$2.66M	-1.14%
10/13/2026	$0.2526	$0.2559	$0.2389	$0.2476	$55.44K	$2.70M	-1.96%
10/12/2026	$0.2685	$0.2702	$0.2303	$0.2527	$111.95K	$2.75M	-5.91%
10/11/2026	$0.2773	$0.2820	$0.2630	$0.2680	$37.71K	$2.92M	-3.38%
10/10/2026	$0.2784	$0.2845	$0.2653	$0.2778	$64.00K	$3.03M	-0.24%
10/09/2026	$0.2603	$0.3019	$0.2592	$0.2801	$269.85K	$3.05M	+7.58%
10/08/2026	$0.2737	$0.2737	$0.2592	$0.2618	$59.52K	$2.85M	-4.33%
10/07/2026	$0.2841	$0.3289	$0.2703	$0.2712	$337.01K	$2.96M	-4.53%
10/06/2026	$0.2819	$0.2863	$0.2753	$0.2829	$84.17K	$3.08M	+0.36%
10/05/2026	$0.2978	$0.2996	$0.2780	$0.2807	$264.22K	$3.06M	-5.74%
10/04/2026	$0.2835	$0.3200	$0.2774	$0.2993	$310.23K	$3.26M	+5.57%
10/03/2026	$0.2842	$0.2885	$0.2763	$0.2836	$87.93K	$3.09M	-0.18%
10/02/2026	$0.2864	$0.3300	$0.2798	$0.2821	$254.74K	$3.08M	-1.52%
10/01/2026	$0.2852	$0.2926	$0.2799	$0.2862	$33.52K	—	+0.36%
09/30/2026	$0.2829	$0.2905	$0.2785	$0.2842	$48.25K	—	+0.46%
09/29/2026	$0.2822	$0.2992	$0.2751	$0.2829	$115.83K	—	+0.26%
09/28/2026	$0.2966	$0.3032	$0.2739	$0.2821	$145.68K	—	-4.87%
09/27/2026	$0.2999	$0.3087	$0.2957	$0.3006	$83.66K	—	+0.23%
09/26/2026	$0.3046	$0.3130	$0.2960	$0.3000	$178.32K	—	-1.52%
09/25/2026	$0.2938	$0.3380	$0.2886	$0.3046	$180.33K	—	+3.68%
09/24/2026	$0.2842	$0.3654	$0.2740	$0.2950	$603.97K	—	+3.81%
09/23/2026	$0.2900	$0.2998	$0.2794	$0.2836	$115.17K	—	-2.21%
09/22/2026	$0.2857	$0.3092	$0.2835	$0.2900	$158.09K	—	+1.50%
09/21/2026	$0.2995	$0.3092	$0.2753	$0.2848	$337.48K	—	-4.92%
09/20/2026	$0.2811	$0.3388	$0.2630	$0.2996	$431.83K	—	+6.57%
09/19/2026	$0.2900	$0.3130	$0.2690	$0.2811	$219.83K	—	-3.05%
09/18/2026	$0.2750	$0.3330	$0.2618	$0.2896	$292.85K	—	+5.32%
09/17/2026	$0.2780	$0.3122	$0.2672	$0.2750	$157.56K	—	-1.07%
09/16/2026	$0.2821	$0.3300	$0.2592	$0.2775	$435.49K	—	-1.63%
09/15/2026	$0.3228	$0.4025	$0.2603	$0.2819	$1.03M	—	-12.67%
09/14/2026	$0.4200	$0.4697	$0.2110	$0.3290	$1.99M	—	-21.67%
09/13/2026	$0.2589	$0.7000	$0.2309	$0.4228	$2.60M	—	+63.30%
09/12/2026	$0.2230	$0.2730	$0.2139	$0.2600	$226.96K	—	+16.62%
09/11/2026	$0.2318	$0.2773	$0.2188	$0.2230	$215.41K	—	-3.81%
09/10/2026	$0.2437	$0.2457	$0.2190	$0.2306	$94.80K	—	-5.41%
09/09/2026	$0.2442	$0.2487	$0.2400	$0.2443	$59.11K	—	+0.04%
09/08/2026	$0.2434	$0.2500	$0.2402	$0.2444	$72.44K	—	+0.38%
09/07/2026	$0.2420	$0.3250	$0.2394	$0.2431	$300.79K	—	+0.48%
09/06/2026	$0.2325	$0.2428	$0.2301	$0.2428	$13.21K	—	+4.40%
09/05/2026	$0.2387	$0.2422	$0.2282	$0.2336	$43.31K	—	-2.14%
09/04/2026	$0.2502	$0.2559	$0.2251	$0.2387	$172.74K	—	-4.57%
09/03/2026	$0.2132	$0.3450	$0.2097	$0.2446	$619.62K	—	+14.77%
09/02/2026	$0.2089	$0.2156	$0.2062	$0.2156	$11.71K	—	+3.21%
09/01/2026	$0.2187	$0.2210	$0.2073	$0.2073	$17.62K	—	-5.20%
08/31/2026	$0.2198	$0.2247	$0.2150	$0.2187	$32.08K	—	-0.50%
08/30/2026	$0.2192	$0.2254	$0.2190	$0.2198	$17.01K	—	+0.27%
08/29/2026	$0.2237	$0.2257	$0.2190	$0.2194	$14.86K	—	-1.92%
08/28/2026	$0.2284	$0.2296	$0.2162	$0.2209	$52.76K	—	-3.28%
08/27/2026	$0.2190	$0.2322	$0.2182	$0.2284	$73.96K	—	+4.29%
08/26/2026	$0.2815	$0.2923	$0.2115	$0.2190	$280.41K	—	-22.20%
08/25/2026	$0.1930	$0.3847	$0.1905	$0.2815	$2.20M	—	+45.85%
08/24/2026	$0.1791	$0.1957	$0.1785	$0.1924	$91.43K	—	+7.43%
08/23/2026	$0.1755	$0.1989	$0.1750	$0.1791	$90.19K	—	+2.05%
08/22/2026	$0.1752	$0.1911	$0.1746	$0.1751	$19.53K	—	-0.06%
08/21/2026	$0.1706	$0.1752	$0.1702	$0.1752	$34.43K	—	+2.70%
08/20/2026	$0.1722	$0.1736	$0.1696	$0.1706	$21.55K	—	-0.93%
08/19/2026	$0.1688	$0.1745	$0.1673	$0.1724	$40.18K	—	+2.13%
08/18/2026	$0.1663	$0.1718	$0.1663	$0.1683	$29.45K	—	+1.20%
08/17/2026	$0.1704	$0.1727	$0.1663	$0.1663	$24.34K	—	-2.41%
08/16/2026	$0.1765	$0.1797	$0.1704	$0.1704	$41.43K	—	-3.46%
08/15/2026	$0.1781	$0.1855	$0.1751	$0.1767	$33.72K	—	-0.79%
08/14/2026	$0.1828	$0.1856	$0.1751	$0.1807	$38.12K	—	-1.15%
08/13/2026	$0.1872	$0.1878	$0.1827	$0.1828	$20.32K	—	-2.35%
08/12/2026	$0.1899	$0.1932	$0.1850	$0.1872	$18.91K	—	-1.42%
08/11/2026	$0.1873	$0.1975	$0.1860	$0.1891	$26.16K	—	+0.96%
08/10/2026	$0.1890	$0.1943	$0.1852	$0.1889	$29.45K	—	-0.05%
08/09/2026	$0.1928	$0.1946	$0.1863	$0.1878	$23.67K	—	-2.59%
08/08/2026	$0.2006	$0.2110	$0.1896	$0.1920	$78.20K	—	-4.29%
08/07/2026	$0.2001	$0.2074	$0.1948	$0.2012	$65.47K	—	+0.55%
08/06/2026	$0.2071	$0.2109	$0.1971	$0.2010	$61.12K	—	-2.95%
08/05/2026	$0.2027	$0.2128	$0.1941	$0.2079	$103.00K	—	+2.57%
08/04/2026	$0.2241	$0.2329	$0.2028	$0.2039	$154.11K	—	-9.01%
08/03/2026	$0.2377	$0.2900	$0.2162	$0.2256	$668.33K	—	-5.09%
08/02/2026	$0.1917	$0.3337	$0.1800	$0.2376	$1.01M	—	+23.94%
08/01/2026	$0.2311	$0.2460	$0.1901	$0.1917	$329.03K	—	-17.05%
07/31/2026	$0.3073	$0.3300	$0.2178	$0.2321	$1.34M	—	-24.47%
07/30/2026	$0.1677	$0.3126	$0.1677	$0.3061	$1.59M	—	+82.53%
07/29/2026	$0.1627	$0.1688	$0.1620	$0.1678	$8.59K	—	+3.13%
07/28/2026	$0.1678	$0.1689	$0.1606	$0.1627	$15.67K	—	-3.04%
07/27/2026	$0.1656	$0.1691	$0.1636	$0.1664	$7.75K	—	+0.48%
07/26/2026	$0.1595	$0.2080	$0.1563	$0.1656	$106.91K	—	+3.82%
07/25/2026	$0.1664	$0.1692	$0.1575	$0.1600	$15.04K	—	-3.85%
07/24/2026	$0.1693	$0.1701	$0.1643	$0.1672	$6.13K	—	-1.24%
07/23/2026	$0.1686	$0.1708	$0.1681	$0.1683	$3.09K	—	-0.18%
07/22/2026	$0.1697	$0.1738	$0.1685	$0.1707	$3.68K	—	+0.59%
07/21/2026	$0.1717	$0.1731	$0.1688	$0.1702	$6.21K	—	-0.87%
07/20/2026	$0.1699	$0.1738	$0.1692	$0.1712	$15.45K	—	+0.77%
07/19/2026	$0.1713	$0.1936	$0.1680	$0.1715	$57.96K	—	+0.12%
07/18/2026	$0.1698	$0.1741	$0.1680	$0.1713	$13.73K	—	+0.88%
07/17/2026	$0.1746	$0.1755	$0.1681	$0.1708	$12.28K	—	-2.18%
07/16/2026	$0.1725	$0.1767	$0.1721	$0.1763	$4.01K	—	+2.20%
07/15/2026	$0.1759	$0.1760	$0.1720	$0.1739	$9.70K	—	-1.14%
07/14/2026	$0.1726	$0.1808	$0.1707	$0.1760	$10.07K	—	+1.97%
07/13/2026	$0.1726	$0.1764	$0.1705	$0.1735	$9.03K	—	+0.52%
07/12/2026	$0.1762	$0.1780	$0.1718	$0.1734	$9.33K	—	-1.59%
07/11/2026	$0.1815	$0.1833	$0.1738	$0.1748	$4.95K	—	-3.69%
07/10/2026	$0.1705	$0.1850	$0.1705	$0.1809	$29.76K	—	+6.10%
07/09/2026	$0.1736	$0.1752	$0.1700	$0.1717	$10.47K	—	-1.09%
07/08/2026	$0.1748	$0.1771	$0.1717	$0.1738	$29.42K	—	-0.57%
07/07/2026	$0.1735	$0.2230	$0.1717	$0.1744	$199.75K	—	+0.52%
07/06/2026	$0.1720	$0.1736	$0.1690	$0.1734	$10.77K	—	+0.81%
07/05/2026	$0.1738	$0.1777	$0.1710	$0.1745	$15.80K	—	+0.40%
07/04/2026	$0.1776	$0.1792	$0.1721	$0.1755	$5.19K	—	-1.18%
07/03/2026	$0.1806	$0.1829	$0.1715	$0.1779	$13.94K	—	-1.50%
07/02/2026	$0.1768	$0.1817	$0.1690	$0.1799	$28.28K	—	+1.75%
07/01/2026	$0.1734	$0.1769	$0.1700	$0.1769	$26.72K	—	+2.02%
06/30/2026	$0.1878	$0.1878	$0.1700	$0.1731	$41.26K	—	-7.83%
06/29/2026	$0.2046	$0.2054	$0.1698	$0.1878	$308.08K	—	-8.21%
06/28/2026	$0.1699	$0.2456	$0.1689	$0.2010	$244.08K	—	+18.30%
06/27/2026	$0.1708	$0.2559	$0.1697	$0.1707	$297.42K	—	-0.06%
06/26/2026	$0.1726	$0.1759	$0.1697	$0.1697	$13.11K	—	-1.68%
06/25/2026	$0.1711	$0.1808	$0.1695	$0.1704	$26.21K	—	-0.41%
06/24/2026	$0.1716	$0.1749	$0.1695	$0.1709	$26.60K	—	-0.41%
06/23/2026	$0.1735	$0.1762	$0.1705	$0.1716	$16.36K	—	-1.10%
06/22/2026	$0.1827	$0.1835	$0.1720	$0.1720	$35.46K	—	-5.86%
06/21/2026	$0.1810	$0.1852	$0.1782	$0.1827	$19.04K	—	+0.94%
06/20/2026	$0.1820	$0.1928	$0.1775	$0.1823	$93.34K	—	+0.16%
06/19/2026	$0.2055	$0.2470	$0.1805	$0.1822	$333.80K	—	-11.34%
06/18/2026	$0.1835	$0.3100	$0.1810	$0.2060	$948.04K	—	+12.26%
06/17/2026	$0.1798	$0.1833	$0.1724	$0.1811	$29.29K	—	+0.72%
06/16/2026	$0.1818	$0.1820	$0.1753	$0.1791	$4.87K	—	-1.49%
06/15/2026	$0.1794	$0.1825	$0.1790	$0.1816	$10.50K	—	+1.23%
06/14/2026	$0.1841	$0.1874	$0.1732	$0.1799	$12.61K	—	-2.28%
06/13/2026	$0.1793	$0.1878	$0.1785	$0.1844	$11.07K	—	+2.84%
06/12/2026	$0.1811	$0.1849	$0.1786	$0.1811	$13.68K	—	+0.00%
06/11/2026	$0.1783	$0.1834	$0.1756	$0.1800	$21.69K	—	+0.95%
06/10/2026	$0.1943	$0.1954	$0.1780	$0.1798	$52.34K	—	-7.46%
06/09/2026	$0.1793	$0.2120	$0.1773	$0.1938	$304.23K	—	+8.09%
06/08/2026	$0.1751	$0.1822	$0.1690	$0.1779	$27.36K	—	+1.60%
06/07/2026	$0.1758	$0.1826	$0.1626	$0.1760	$90.52K	—	+0.11%
06/06/2026	$0.1565	$0.2312	$0.1565	$0.1758	$628.51K	—	+12.33%
06/05/2026	$0.1768	$0.1783	$0.1519	$0.1565	$44.71K	—	-11.48%
06/04/2026	$0.1808	$0.1857	$0.1642	$0.1768	$59.27K	—	-2.21%
06/03/2026	$0.1781	$0.1912	$0.1777	$0.1821	$27.14K	—	+2.25%
06/02/2026	$0.1859	$0.1877	$0.1726	$0.1781	$18.38K	—	-4.20%
06/01/2026	$0.1882	$0.1908	$0.1833	$0.1851	$22.68K	—	-1.65%
05/31/2026	$0.1987	$0.2127	$0.1834	$0.1884	$46.30K	—	-5.18%
05/30/2026	$0.1963	$0.2029	$0.1866	$0.1970	$57.17K	—	+0.36%
05/29/2026	$0.2020	$0.2337	$0.1899	$0.1957	$98.39K	—	-3.12%
05/28/2026	$0.2211	$0.2229	$0.1692	$0.2022	$154.12K	—	-8.55%
05/27/2026	$0.2280	$0.2298	$0.2199	$0.2199	$39.06K	—	-3.55%
05/26/2026	$0.2301	$0.2314	$0.2242	$0.2285	$30.38K	—	-0.70%
05/25/2026	$0.2302	$0.2338	$0.2300	$0.2300	$15.29K	—	-0.09%
05/24/2026	$0.2316	$0.2559	$0.2285	$0.2303	$84.26K	—	-0.56%
05/23/2026	$0.2265	$0.2494	$0.2000	$0.2338	$71.20K	—	+3.22%
05/22/2026	$0.2332	$0.2356	$0.2269	$0.2290	$19.33K	—	-1.80%
05/21/2026	$0.2303	$0.2455	$0.2281	$0.2335	$24.91K	—	+1.39%
05/20/2026	$0.2336	$0.2336	$0.2223	$0.2294	$62.51K	—	-1.80%
05/19/2026	$0.2355	$0.2369	$0.2287	$0.2315	$20.90K	—	-1.70%
05/18/2026	$0.2415	$0.2815	$0.2291	$0.2355	$141.03K	—	-2.48%
05/17/2026	$0.2376	$0.2539	$0.2192	$0.2432	$77.39K	—	+2.36%
05/16/2026	$0.2392	$0.2397	$0.2370	$0.2391	$20.80K	—	-0.04%
05/15/2026	$0.2435	$0.2526	$0.2398	$0.2405	$36.33K	—	-1.23%
05/14/2026	$0.2367	$0.2499	$0.2340	$0.2440	$80.20K	—	+3.08%
05/13/2026	$0.2443	$0.2541	$0.2362	$0.2403	$77.88K	—	-1.64%
05/12/2026	$0.2490	$0.2542	$0.2390	$0.2443	$92.95K	—	-1.89%
05/11/2026	$0.2431	$0.2958	$0.2378	$0.2482	$243.84K	—	+2.10%
05/10/2026	$0.2447	$0.2473	$0.2381	$0.2431	$31.34K	—	-0.65%
05/09/2026	$0.2493	$0.2541	$0.2351	$0.2450	$63.99K	—	-1.72%
05/08/2026	$0.2385	$0.3378	$0.2273	$0.2493	$369.73K	—	+4.53%
05/07/2026	$0.2399	$0.2403	$0.2329	$0.2384	$15.19K	—	-0.63%
05/06/2026	$0.2362	$0.2413	$0.2343	$0.2380	$41.53K	—	+0.76%
05/05/2026	$0.2357	$0.2463	$0.2318	$0.2352	$62.56K	—	-0.21%
05/04/2026	$0.2381	$0.2433	$0.2312	$0.2369	$28.16K	—	-0.50%
05/03/2026	$0.2358	$0.2420	$0.2331	$0.2388	$22.71K	—	+1.27%
05/02/2026	$0.2383	$0.2416	$0.2318	$0.2356	$33.54K	—	-1.13%
05/01/2026	$0.2371	$0.2426	$0.2322	$0.2406	$43.72K	—	+1.48%
04/30/2026	$0.2483	$0.2537	$0.2250	$0.2386	$78.98K	—	-3.91%
04/29/2026	$0.2493	$0.2599	$0.2236	$0.2450	$132.93K	—	-1.72%
04/28/2026	$0.2427	$0.2645	$0.2366	$0.2508	$146.92K	—	+3.34%
04/27/2026	$0.2437	$0.2505	$0.2325	$0.2432	$66.69K	—	-0.21%
04/26/2026	$0.2569	$0.2570	$0.2405	$0.2438	$121.25K	—	-5.10%
04/25/2026	$0.2622	$0.3072	$0.2356	$0.2544	$1.04M	—	-2.97%
04/24/2026	$0.2326	$0.3462	$0.2287	$0.2632	$824.44K	—	+13.16%
04/23/2026	$0.2400	$0.2432	$0.2235	$0.2323	$69.96K	—	-3.21%
04/22/2026	$0.2429	$0.2545	$0.2346	$0.2399	$41.97K	—	-1.24%
04/21/2026	$0.2473	$0.2566	$0.2400	$0.2465	$84.67K	—	-0.32%
04/20/2026	$0.2462	$0.2537	$0.2232	$0.2469	$88.43K	—	+0.28%
04/19/2026	$0.2660	$0.2729	$0.2371	$0.2460	$111.05K	—	-7.52%
04/18/2026	$0.2725	$0.2780	$0.2479	$0.2710	$118.58K	—	-0.55%
04/17/2026	$0.2682	$0.2780	$0.2600	$0.2723	$97.07K	—	+1.53%
04/16/2026	$0.2716	$0.2791	$0.2581	$0.2692	$74.42K	—	-0.88%
04/15/2026	$0.2671	$0.2894	$0.2580	$0.2724	$92.54K	—	+1.98%
04/14/2026	$0.2712	$0.2850	$0.2600	$0.2672	$88.44K	—	-1.47%
04/13/2026	$0.2655	$0.2764	$0.2578	$0.2713	$128.64K	—	+2.18%
04/12/2026	$0.2729	$0.3189	$0.2650	$0.2678	$304.37K	—	-1.87%
04/11/2026	$0.2729	$0.2777	$0.2576	$0.2701	$69.15K	—	-1.03%
04/10/2026	$0.2681	$0.2890	$0.2615	$0.2729	$119.60K	—	+1.79%
04/09/2026	$0.2664	$0.3299	$0.2605	$0.2681	$427.50K	—	+0.64%
04/08/2026	$0.2682	$0.2753	$0.2600	$0.2667	$98.64K	—	-0.56%
04/07/2026	$0.2574	$0.2750	$0.2521	$0.2680	$162.70K	—	+4.12%
04/06/2026	$0.2731	$0.2834	$0.2451	$0.2589	$418.44K	—	-5.20%
04/05/2026	$0.2514	$0.3850	$0.2461	$0.2737	$1.78M	—	+8.87%
04/04/2026	$0.2600	$0.2665	$0.2374	$0.2514	$116.67K	—	-3.31%
04/03/2026	$0.2489	$0.2678	$0.2300	$0.2602	$255.98K	—	+4.54%
04/02/2026	$0.2671	$0.2794	$0.2430	$0.2490	$250.43K	—	-6.78%
04/01/2026	$0.3050	$0.3119	$0.2315	$0.2698	$739.74K	$2.94M	-11.54%
03/31/2026	$0.3619	$0.3885	$0.3012	$0.3049	$498.51K	—	-15.75%
03/30/2026	$0.3586	$0.4084	$0.3478	$0.3620	$391.91K	—	+0.95%
03/29/2026	$0.3740	$0.4304	$0.3520	$0.3570	$431.18K	—	-4.55%
03/28/2026	$0.3583	$0.5900	$0.3526	$0.3730	$1.21M	—	+4.10%
03/27/2026	$0.3773	$0.3980	$0.3502	$0.3573	$247.73K	—	-5.30%
03/26/2026	$0.4251	$0.4993	$0.3736	$0.3773	$668.58K	—	-11.24%
03/25/2026	$0.3961	$0.5444	$0.3725	$0.4251	$1.46M	—	+7.32%
03/24/2026	$0.4437	$0.4449	$0.3347	$0.3952	$1.47M	—	-10.93%
03/23/2026	$0.4628	$0.4632	$0.4130	$0.4437	$464.35K	—	-4.13%
03/22/2026	$0.4874	$0.5230	$0.4580	$0.4624	$309.46K	—	-5.13%
03/21/2026	$0.5040	$0.5288	$0.4570	$0.4883	$683.52K	—	-3.12%
03/20/2026	$0.5925	$0.5925	$0.4800	$0.5037	$587.27K	—	-14.99%
03/19/2026	$0.6296	$0.6425	$0.5749	$0.5921	$670.37K	—	-5.96%
03/18/2026	$0.9317	$0.9339	$0.6010	$0.6292	$1.37M	—	-32.47%
03/17/2026	$0.9454	$0.9554	$0.9207	$0.9324	$33.10K	—	-1.38%
03/16/2026	$0.9191	$0.9495	$0.9128	$0.9460	$46.65K	—	+2.93%
03/15/2026	$0.9441	$0.9447	$0.9016	$0.9185	$55.78K	—	-2.71%
03/14/2026	$0.9012	$0.9676	$0.8899	$0.9413	$154.32K	—	+4.45%
03/13/2026	$0.9133	$0.9360	$0.8974	$0.9011	$81.40K	—	-1.34%
03/12/2026	$0.8861	$0.9589	$0.8560	$0.9131	$218.64K	—	+3.05%
03/11/2026	$0.8638	$0.9098	$0.8432	$0.8874	$68.53K	—	+2.73%
03/10/2026	$0.8454	$0.8698	$0.8428	$0.8646	$42.67K	—	+2.27%
03/09/2026	$0.8544	$0.8864	$0.8458	$0.8458	$89.58K	—	-1.01%
03/08/2026	$0.8483	$0.9159	$0.8224	$0.8549	$393.86K	—	+0.78%
03/07/2026	$0.8497	$0.9144	$0.8170	$0.8475	$290.42K	—	-0.26%
03/06/2026	$0.9659	$0.9752	$0.8188	$0.8558	$294.54K	—	-11.40%
03/05/2026	$0.9811	$0.9989	$0.9593	$0.9685	$36.57K	—	-1.28%
03/04/2026	$0.9662	$1.00	$0.9461	$0.9801	$37.57K	—	+1.44%
03/03/2026	$0.9574	$0.9908	$0.9294	$0.9667	$37.33K	—	+0.97%
03/02/2026	$0.9216	$0.9962	$0.9186	$0.9594	$55.41K	—	+4.10%
03/01/2026	$0.9833	$1.01	$0.9116	$0.9205	$41.56K	—	-6.39%
02/28/2026	$0.9633	$0.9827	$0.8793	$0.9827	$69.03K	—	+2.01%
02/27/2026	$0.9778	$1.01	$0.9518	$0.9628	$53.41K	—	-1.53%
02/26/2026	$1.02	$1.03	$0.9620	$0.9778	$46.57K	—	-3.96%
02/25/2026	$0.9634	$1.05	$0.9609	$1.02	$60.70K	—	+5.62%
02/24/2026	$0.9674	$0.9891	$0.9533	$0.9649	$31.60K	—	-0.26%
02/23/2026	$1.01	$1.02	$0.9498	$0.9683	$42.68K	—	-4.51%
02/22/2026	$1.05	$1.05	$1.01	$1.01	$12.87K	—	-3.72%
02/21/2026	$1.06	$1.08	$1.05	$1.06	$24.48K	—	-0.72%
02/20/2026	$1.04	$1.07	$1.02	$1.06	$41.45K	—	+2.11%
02/19/2026	$1.06	$1.06	$1.02	$1.04	$19.25K	—	-1.85%
02/18/2026	$1.10	$1.11	$1.06	$1.06	$13.03K	—	-3.76%
02/17/2026	$1.12	$1.13	$1.09	$1.10	$25.50K	—	-1.31%
02/16/2026	$1.10	$1.13	$1.09	$1.12	$27.02K	—	+1.90%
02/15/2026	$1.15	$1.15	$1.08	$1.10	$33.06K	—	-4.38%
02/14/2026	$1.13	$1.17	$1.11	$1.15	$70.36K	—	+1.21%
02/13/2026	$1.10	$1.15	$1.08	$1.14	$53.49K	—	+3.18%
02/12/2026	$1.08	$1.15	$1.07	$1.10	$38.43K	—	+1.76%
02/11/2026	$1.08	$1.09	$1.03	$1.08	$66.09K	—	-0.53%
02/10/2026	$1.09	$1.09	$1.02	$1.08	$62.27K	—	-0.85%
02/09/2026	$1.10	$1.12	$1.07	$1.09	$31.56K	—	-0.61%
02/08/2026	$1.21	$1.21	$1.09	$1.10	$83.83K	—	-9.60%
02/07/2026	$1.18	$1.25	$1.14	$1.22	$61.32K	—	+3.75%
02/06/2026	$1.06	$1.21	$0.9575	$1.18	$179.13K	—	+11.07%
02/05/2026	$1.33	$1.34	$1.06	$1.06	$208.55K	—	-20.53%
02/04/2026	$1.34	$1.44	$1.31	$1.33	$84.69K	$15.45M	-0.75%
02/03/2026	$1.40	$1.43	$1.30	$1.34	$73.08K	—	-4.33%
02/02/2026	$1.40	$1.44	$1.33	$1.41	$72.75K	—	+0.41%
02/01/2026	$1.45	$1.47	$1.37	$1.40	$35.86K	—	-3.23%
01/31/2026	$1.56	$1.56	$1.31	$1.45	$64.51K	—	-7.47%
01/30/2026	$1.59	$1.59	$1.53	$1.56	$26.01K	—	-1.54%
01/29/2026	$1.65	$1.65	$1.54	$1.59	$35.64K	—	-3.66%
01/28/2026	$1.68	$1.68	$1.62	$1.65	$37.13K	$19.15M	-1.84%
01/27/2026	$1.64	$1.68	$1.62	$1.68	$19.03K	—	+2.84%
01/26/2026	$1.61	$1.67	$1.61	$1.64	$19.12K	—	+1.85%
01/25/2026	$1.69	$1.69	$1.57	$1.61	$33.02K	—	-4.94%
01/24/2026	$1.69	$1.72	$1.68	$1.69	$8.05K	—	-0.01%
01/23/2026	$1.71	$1.73	$1.68	$1.69	$21.37K	—	-0.93%
01/22/2026	$1.73	$1.76	$1.69	$1.71	$16.60K	—	-1.48%
01/21/2026	$1.69	$1.75	$1.68	$1.73	$41.22K	$20.11M	+2.46%
01/20/2026	$1.72	$1.77	$1.68	$1.69	$49.50K	—	-1.85%
01/19/2026	$1.76	$1.76	$1.65	$1.73	$80.97K	—	-1.79%
01/18/2026	$1.84	$1.89	$1.75	$1.76	$86.45K	—	-4.32%
01/17/2026	$1.78	$1.85	$1.78	$1.84	$51.09K	—	+3.00%
01/16/2026	$1.73	$1.78	$1.71	$1.78	$25.88K	—	+2.96%
01/15/2026	$1.78	$1.79	$1.71	$1.73	$29.05K	—	-2.51%
01/14/2026	$1.79	$1.81	$1.76	$1.78	$31.17K	—	-0.32%
01/13/2026	$1.71	$1.80	$1.69	$1.78	$53.51K	—	+4.50%
01/12/2026	$1.74	$1.77	$1.70	$1.71	$25.91K	—	-1.48%
01/11/2026	$1.80	$1.81	$1.72	$1.74	$32.97K	—	-3.53%
01/10/2026	$1.82	$1.84	$1.79	$1.80	$9.91K	—	-1.02%
01/09/2026	$1.82	$1.85	$1.78	$1.82	$33.23K	—	-0.39%
01/08/2026	$1.81	$1.83	$1.76	$1.82	$31.56K	—	+0.95%
01/07/2026	$1.88	$1.91	$1.78	$1.81	$61.48K	$20.99M	-3.68%
01/06/2026	$1.84	$1.94	$1.80	$1.88	$63.08K	—	+2.19%
01/05/2026	$1.80	$1.85	$1.76	$1.83	$40.66K	—	+1.66%
01/04/2026	$1.81	$1.83	$1.78	$1.80	$83.94K	—	-0.13%
01/03/2026	$1.81	$1.84	$1.77	$1.80	$71.81K	—	-0.25%
01/02/2026	$1.72	$1.83	$1.70	$1.81	$131.32K	—	+5.27%
01/01/2026	$1.58	$1.73	$1.58	$1.72	$175.58K	—	+8.76%
12/31/2025	$1.57	$1.59	$1.52	$1.58	$83.90K	—	+0.58%
12/30/2025	$1.56	$1.58	$1.54	$1.57	$36.54K	—	+1.14%
12/29/2025	$1.58	$1.61	$1.55	$1.56	$28.93K	—	-1.47%
12/28/2025	$1.60	$1.62	$1.55	$1.58	$48.15K	—	-1.26%
12/27/2025	$1.57	$1.61	$1.56	$1.61	$22.66K	—	+1.94%
12/26/2025	$1.55	$1.59	$1.54	$1.57	$26.64K	—	+1.37%
12/25/2025	$1.56	$1.60	$1.54	$1.55	$27.03K	—	-0.98%
12/24/2025	$1.57	$1.58	$1.52	$1.57	$47.56K	—	-0.51%
12/23/2025	$1.51	$1.58	$1.50	$1.57	$83.87K	—	+4.04%
12/22/2025	$1.46	$1.59	$1.44	$1.51	$161.87K	—	+3.94%
12/21/2025	$1.52	$1.53	$1.43	$1.45	$64.99K	—	-4.49%
12/20/2025	$1.54	$1.55	$1.51	$1.52	$22.02K	—	-1.41%
12/19/2025	$1.44	$1.55	$1.43	$1.54	$39.33K	—	+6.72%
12/18/2025	$1.49	$1.53	$1.43	$1.44	$44.19K	—	-2.88%
12/17/2025	$1.60	$1.60	$1.47	$1.49	$65.83K	—	-6.92%
12/16/2025	$1.59	$1.60	$1.56	$1.59	$47.46K	—	+0.14%
12/15/2025	$1.63	$1.67	$1.57	$1.59	$41.27K	—	-2.30%
12/14/2025	$1.73	$1.73	$1.61	$1.63	$29.24K	—	-5.66%
12/13/2025	$1.70	$1.73	$1.69	$1.72	$8.17K	—	+1.16%
12/12/2025	$1.74	$1.75	$1.67	$1.70	$27.18K	—	-2.15%
12/11/2025	$1.76	$1.76	$1.69	$1.74	$32.15K	—	-1.49%
12/10/2025	$1.78	$1.82	$1.75	$1.77	$51.54K	—	-0.74%
12/09/2025	$1.73	$1.82	$1.71	$1.78	$42.60K	—	+3.00%
12/08/2025	$1.72	$1.78	$1.72	$1.73	$52.90K	—	+0.64%
12/07/2025	$1.75	$1.78	$1.68	$1.72	$74.86K	—	-1.68%
12/06/2025	$1.71	$1.77	$1.70	$1.75	$21.39K	—	+2.48%
12/05/2025	$1.72	$1.79	$1.66	$1.71	$52.90K	—	-0.50%
12/04/2025	$1.75	$1.83	$1.71	$1.72	$125.20K	—	-2.06%
12/03/2025	$1.62	$1.75	$1.62	$1.75	$36.80K	—	+7.77%
12/02/2025	$1.58	$1.68	$1.55	$1.62	$27.29K	$18.83M	+2.76%
12/01/2025	$1.67	$1.67	$1.55	$1.58	$48.56K	—	-5.43%
11/30/2025	$1.68	$1.71	$1.67	$1.67	$26.10K	—	-0.81%
11/29/2025	$1.72	$1.76	$1.67	$1.68	$53.52K	—	-2.04%
11/28/2025	$1.78	$1.79	$1.70	$1.72	$59.63K	—	-3.56%
11/27/2025	$1.79	$1.81	$1.76	$1.78	$69.62K	—	-0.40%
11/26/2025	$1.81	$1.83	$1.75	$1.79	$38.77K	—	-1.53%
11/25/2025	$1.82	$1.83	$1.77	$1.82	$56.85K	—	-0.12%
11/24/2025	$1.76	$1.85	$1.75	$1.82	$29.08K	—	+3.66%
11/23/2025	$1.78	$1.80	$1.76	$1.76	$34.43K	—	-1.34%
11/22/2025	$1.76	$1.81	$1.72	$1.78	$47.20K	—	+1.22%
11/21/2025	$1.93	$1.95	$1.70	$1.76	$195.99K	—	-8.67%
11/20/2025	$1.96	$2.03	$1.88	$1.93	$58.59K	—	-1.74%
11/19/2025	$1.97	$2.01	$1.88	$1.96	$56.46K	—	-0.35%
11/18/2025	$1.94	$2.00	$1.91	$1.97	$36.19K	—	+1.37%
11/17/2025	$1.96	$2.03	$1.91	$1.94	$60.35K	—	-0.96%
11/16/2025	$2.01	$2.04	$1.91	$1.96	$39.46K	—	-2.46%
11/15/2025	$1.98	$2.04	$1.97	$2.01	$25.59K	—	+1.90%
11/14/2025	$2.01	$2.03	$1.95	$1.98	$76.99K	—	-1.76%
11/13/2025	$2.06	$2.11	$1.96	$2.01	$46.73K	—	-2.27%
11/12/2025	$2.10	$2.17	$2.01	$2.06	$87.77K	—	-2.01%
11/11/2025	$2.19	$2.22	$2.08	$2.09	$81.92K	—	-4.49%
11/10/2025	$2.18	$2.23	$2.13	$2.19	$69.26K	—	+0.51%
11/09/2025	$2.18	$2.22	$2.10	$2.18	$32.43K	—	+0.01%
11/08/2025	$2.22	$2.26	$2.12	$2.18	$83.03K	—	-1.80%
11/07/2025	$2.07	$2.25	$2.02	$2.21	$177.77K	—	+6.78%
11/06/2025	$2.04	$2.15	$2.00	$2.07	$164.11K	—	+1.74%
11/05/2025	$1.96	$2.07	$1.87	$2.04	$61.59K	—	+4.28%
11/04/2025	$2.01	$2.05	$1.86	$1.96	$124.14K	$22.75M	-2.70%
11/03/2025	$2.23	$2.24	$1.93	$2.02	$103.16K	—	-9.77%
11/02/2025	$2.25	$2.27	$2.17	$2.23	$31.80K	—	-0.86%
11/01/2025	$2.28	$2.29	$2.21	$2.26	$31.67K	—	-0.86%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Ampleforth Governance (FORTH) price history

Monthly returns FORTH

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News