ASX · FTI · stock
Fortifai Limited (FTI) stock price history
Every ASX trading session of Fortifai Limited from Apr 21, 2021 to Sep 29, 2026: 1,379 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTI adjusted close, 2021 to 2026
- A$8.63
- All time high, 2021
- A$1.26
- 52 week high, A$0.1300 low
- 1,379
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FTI key facts
- Fortifai Limited (FTI) closed at A$0.7800 on Sep 29, 2026 on ASX.
- FTI's all time high close is A$8.63, set on Apr 21, 2021; its all time low close is A$0.0214 on Jan 6, 2025.
- FTI's 52 week range is A$0.1300 to A$1.26.
- FTI returned +333.3% over the year to Sep 29, 2026 and -84.2% over five years.
- Since Apr 21, 2021 FTI returned -91%, -35.7% a year compounded.
- FTI's deepest drawdown was -99.8% from Apr 21, 2021 to Jan 6, 2025.
- DataCedar holds 1,379 daily sessions of FTI history from Apr 21, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FTI price chart, 2021 to 2026
FTI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.3% |
| 3 months | -29.1% |
| 6 months | +73.3% |
| Year to date | +105.3% |
| 1 year | +333.3% |
| 3 years | +80.9% |
| 5 years | -84.2% |
| 10 years | n/a |
| Since Apr 21, 2021 | -91.0% |
| Compound annual growth, 5.4 years | -35.7% |
FTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8.63 on Apr 21, 2021
- All time low close
- A$0.0214 on Jan 6, 2025
- 52 week high
- A$1.26 on Jun 30, 2026
- 52 week low
- A$0.1300 on Oct 20, 2025
- Deepest drawdown
- -99.8% from Apr 21, 2021 to Jan 6, 2025, not yet recovered
- Best single session
- +108.6% on Jan 15, 2024
- Worst single session
- -57.8% on Dec 26, 2024
- Volatility, 1 year annualised
- 124.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +885%
- Worst calendar year
- 2024, -91%
FTI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 21, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3700 | A$1.26 | A$0.2200 | A$0.7800 | +105.3% | 180.4M | 189 |
| 2025 | A$0.0429 | A$0.4300 | A$0.0214 | A$0.3800 | +885.2% | 69.1M | 253 |
| 2024 | A$0.4929 | A$0.5853 | A$0.0364 | A$0.0386 | -91.1% | 14.1M | 254 |
| 2023 | A$0.8933 | A$1.63 | A$0.2772 | A$0.4313 | -48.1% | 2.8M | 252 |
| 2022 | A$4.85 | A$5.24 | A$0.6931 | A$0.8317 | -83.1% | 2.3M | 251 |
| 2021 | A$10.17 | A$10.17 | A$3.70 | A$4.93 | n/a | 2.8M | 180 |
FTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7800 | +23.8% |
| August 2026 | A$0.6300 | +13.5% |
| July 2026 | A$0.5550 | -51.9% |
| June 2026 | A$1.15 | +44.4% |
| May 2026 | A$0.8000 | +17.6% |
| April 2026 | A$0.6800 | +24.8% |
| March 2026 | A$0.5450 | +7.9% |
| February 2026 | A$0.5050 | +98.0% |
| January 2026 | A$0.2550 | -32.9% |
| December 2025 | A$0.3800 | +100.0% |
| November 2025 | A$0.1900 | +26.7% |
| October 2025 | A$0.1500 | -14.3% |
About the FTI data
Daily bars. 1,379 sessions from Apr 21, 2021 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FTI share price history
