Forta Historical Data

FORT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 17, 2025 $ 0.0714
-1.72%
$ 66.06 million $ 301,253
Apr 16, 2025 $ 0.0726
+1.04%
$ 67.21 million $ 455,406
Apr 15, 2025 $ 0.0719
-3.01%
$ 66.57 million $ 317,299
Apr 14, 2025 $ 0.0742
+6.03%
$ 68.68 million $ 863,160
Apr 13, 2025 $ 0.0699
-4.32%
$ 64.71 million $ 361,823
Apr 12, 2025 $ 0.0731
+2.83%
$ 67.64 million $ 433,918
Apr 11, 2025 $ 0.0711
+6.05%
$ 65.77 million $ 878,748
Apr 10, 2025 $ 0.067
-6.71%
$ 62.02 million $ 362,574
Apr 9, 2025 $ 0.0718
+6.85%
$ 66.48 million $ 618,007
Apr 8, 2025 $ 0.0672
-2.30%
$ 62.22 million $ 390,590
Apr 7, 2025 $ 0.0688
-1.25%
$ 63.68 million $ 462,829
Apr 6, 2025 $ 0.0697
-9.14%
$ 64.49 million $ 592,272
Apr 5, 2025 $ 0.0767
+0.14%
$ 70.97 million $ 201,875
Apr 4, 2025 $ 0.0766
-1.97%
$ 70.9 million $ 324,265
Apr 3, 2025 $ 0.0781
-1.43%
$ 72.33 million $ 382,540
Apr 2, 2025 $ 0.0793
-4.69%
$ 73.38 million $ 374,176
Apr 1, 2025 $ 0.0832
+0.29%
$ 76.99 million $ 533,441
Mar 31, 2025 $ 0.0829
+4.41%
$ 76.77 million $ 749,996
Mar 30, 2025 $ 0.0794
-5.70%
$ 73.52 million $ 678,436
Mar 29, 2025 $ 0.0842
-13.18%
$ 77.97 million $ 7.01 million
Mar 28, 2025 $ 0.0971
+9.88%
$ 89.84 million $ 5.51 million
Mar 27, 2025 $ 0.0884
+11.71%
$ 81.79 million $ 1.54 million
Mar 26, 2025 $ 0.0791
-0.78%
$ 73.22 million $ 344,659
Mar 25, 2025 $ 0.0797
-1.22%
$ 73.79 million $ 336,326
Mar 24, 2025 $ 0.0807
+1.41%
$ 74.71 million $ 395,233
Mar 23, 2025 $ 0.0796
+0.12%
$ 73.64 million $ 431,466
Mar 22, 2025 $ 0.0795
+1.40%
$ 73.57 million $ 740,797
Mar 21, 2025 $ 0.0784
-5.80%
$ 72.55 million $ 428,067
Mar 20, 2025 $ 0.0832
-1.50%
$ 77.02 million $ 390,283
Mar 19, 2025 $ 0.0845
+3.40%
$ 78.19 million $ 340,323
Mar 18, 2025 $ 0.0817
-2.54%
$ 75.61 million $ 925,363
Mar 17, 2025 $ 0.0838
+1.08%
$ 77.59 million $ 809,061
Mar 16, 2025 $ 0.0829
-4.27%
$ 76.76 million $ 468,784
Mar 15, 2025 $ 0.0866
-2.11%
$ 80.18 million $ 419,758
Mar 14, 2025 $ 0.0866
+3.02%
$ 80.16 million $ 737,039
Mar 13, 2025 $ 0.0841
-4.23%
$ 77.82 million $ 587,743
Mar 12, 2025 $ 0.0878
+1.88%
$ 81.24 million $ 1.22 million
Mar 11, 2025 $ 0.0862
+4.14%
$ 79.75 million $ 1.3 million
Mar 10, 2025 $ 0.0827
-4.99%
$ 76.57 million $ 936,945
Mar 9, 2025 $ 0.0871
-7.08%
$ 80.59 million $ 1.15 million
Mar 8, 2025 $ 0.0937
-4.82%
$ 86.73 million $ 2.86 million
Mar 7, 2025 $ 0.0985
+11.18%
$ 91.16 million $ 4.37 million
Mar 6, 2025 $ 0.0886
-7.52%
$ 82.04 million $ 860,645
Mar 5, 2025 $ 0.0959
+3.11%
$ 88.71 million $ 2.32 million
Mar 4, 2025 $ 0.093
-7.11%
$ 86.03 million $ 1.99 million
Mar 3, 2025 $ 0.1
-8.57%
$ 92.62 million $ 1.81 million
Mar 2, 2025 $ 0.109
-6.69%
$ 101.3 million $ 10.47 million
Mar 1, 2025 $ 0.117
+41.33%
$ 108.56 million $ 12.74 million
Feb 28, 2025 $ 0.083
-0.68%
$ 76.82 million $ 1.23 million
Feb 27, 2025 $ 0.0836
-7.53%
$ 77.35 million $ 1.12 million