Forta Historical Data

FORT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.0985
-3.86%
$ 91.14 million $ 387,825
Jan 24, 2025 $ 0.102
+2.51%
$ 94.8 million $ 511,095
Jan 23, 2025 $ 0.0999
-2.65%
$ 92.45 million $ 428,461
Jan 22, 2025 $ 0.103
-4.53%
$ 94.95 million $ 590,221
Jan 21, 2025 $ 0.107
+8.96%
$ 99.46 million $ 997,792
Jan 20, 2025 $ 0.0987
-1.92%
$ 91.36 million $ 644,415
Jan 19, 2025 $ 0.101
-9.00%
$ 93.16 million $ 1.07 million
Jan 18, 2025 $ 0.111
-4.51%
$ 102.37 million $ 574,812
Jan 17, 2025 $ 0.116
+3.72%
$ 107.21 million $ 634,693
Jan 16, 2025 $ 0.112
-2.89%
$ 103.39 million $ 429,075
Jan 15, 2025 $ 0.115
+3.14%
$ 106.46 million $ 588,896
Jan 14, 2025 $ 0.112
+2.89%
$ 103.22 million $ 1.08 million
Jan 13, 2025 $ 0.108
-3.45%
$ 100.32 million $ 1.14 million
Jan 12, 2025 $ 0.112
+2.74%
$ 103.68 million $ 318,468
Jan 11, 2025 $ 0.109
-0.85%
$ 100.93 million $ 606,213
Jan 10, 2025 $ 0.11
+0.69%
$ 101.8 million $ 595,591
Jan 9, 2025 $ 0.109
-2.27%
$ 101.1 million $ 424,326
Jan 8, 2025 $ 0.112
-4.68%
$ 103.44 million $ 753,428
Jan 7, 2025 $ 0.117
-8.03%
$ 108.53 million $ 808,548
Jan 6, 2025 $ 0.127
-0.24%
$ 118 million $ 949,118
Jan 5, 2025 $ 0.128
-6.24%
$ 118.3 million $ 1.17 million
Jan 4, 2025 $ 0.136
+13.10%
$ 126.17 million $ 1.49 million
Jan 3, 2025 $ 0.12
+4.93%
$ 111.49 million $ 464,178
Jan 2, 2025 $ 0.115
+2.23%
$ 106.26 million $ 691,102
Jan 1, 2025 $ 0.112
+2.01%
$ 103.94 million $ 309,678
Dec 31, 2024 $ 0.11
-4.09%
$ 101.9 million $ 612,350
Dec 30, 2024 $ 0.115
+5.59%
$ 106.24 million $ 1.58 million
Dec 29, 2024 $ 0.109
-6.65%
$ 100.62 million $ 797,320
Dec 28, 2024 $ 0.116
+3.03%
$ 107.77 million $ 319,563
Dec 27, 2024 $ 0.113
-1.71%
$ 104.6 million $ 581,016
Dec 26, 2024 $ 0.115
-9.40%
$ 106.4 million $ 647,658
Dec 25, 2024 $ 0.127
-0.72%
$ 117.44 million $ 827,306
Dec 24, 2024 $ 0.128
+5.07%
$ 118.3 million $ 730,937
Dec 23, 2024 $ 0.122
+3.48%
$ 112.67 million $ 537,011
Dec 22, 2024 $ 0.118
-1.24%
$ 108.91 million $ 557,391
Dec 21, 2024 $ 0.119
-6.22%
$ 110.26 million $ 612,690
Dec 20, 2024 $ 0.127
+3.24%
$ 117.59 million $ 960,290
Dec 19, 2024 $ 0.123
-9.88%
$ 113.89 million $ 1.47 million
Dec 18, 2024 $ 0.137
-15.69%
$ 126.39 million $ 1.4 million
Dec 17, 2024 $ 0.162
-4.88%
$ 149.65 million $ 1.2 million
Dec 16, 2024 $ 0.17
-2.73%
$ 157.31 million $ 3.31 million
Dec 15, 2024 $ 0.175
+15.74%
$ 161.73 million $ 5.38 million
Dec 14, 2024 $ 0.151
-3.47%
$ 139.79 million $ 480,140
Dec 13, 2024 $ 0.156
-1.29%
$ 144.82 million $ 922,830
Dec 12, 2024 $ 0.159
+8.66%
$ 146.72 million $ 1.65 million
Dec 11, 2024 $ 0.146
+4.33%
$ 135.03 million $ 865,452
Dec 10, 2024 $ 0.14
-9.25%
$ 129.42 million $ 1.25 million
Dec 9, 2024 $ 0.154
-10.33%
$ 142.58 million $ 1.64 million
Dec 8, 2024 $ 0.172
+10.53%
$ 159.03 million $ 3.3 million
Dec 7, 2024 $ 0.155
+0.66%
$ 143.88 million $ 747,961