Forta Historical Data

FORT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 2, 7 PM $ 0.0137
-0.31%
$ 8.69 million $ 267,324
Jun 2, 6 PM $ 0.0137
+0.35%
$ 8.72 million $ 257,559
Jun 2, 5 PM $ 0.0137
-0.03%
$ 8.69 million $ 261,160
Jun 2, 4 PM $ 0.0137
+1.85%
$ 8.69 million $ 260,546
Jun 2, 3 PM $ 0.0134
-2.05%
$ 8.53 million $ 245,365
Jun 2, 2 PM $ 0.0137
-0.40%
$ 8.71 million $ 314,324
Jun 2, 1 PM $ 0.0138
-1.00%
$ 8.74 million $ 316,097
Jun 2, 12 PM $ 0.0139
-0.45%
$ 8.83 million $ 307,649
Jun 2, 11 AM $ 0.014
+0.11%
$ 8.87 million $ 300,815
Jun 2, 10 AM $ 0.014
+0.19%
$ 8.86 million $ 301,586
Jun 2, 9 AM $ 0.0139
-0.42%
$ 8.85 million $ 300,172
Jun 2, 8 AM $ 0.014
-0.45%
$ 8.88 million $ 300,087
Jun 2, 7 AM $ 0.0141
+0.41%
$ 8.92 million $ 281,847
Jun 2, 6 AM $ 0.014
+0.03%
$ 8.89 million $ 277,310
Jun 2, 5 AM $ 0.014
-1.65%
$ 8.88 million $ 276,108
Jun 2, 4 AM $ 0.0142
-0.21%
$ 9.03 million $ 290,316
Jun 2, 3 AM $ 0.0143
+0.67%
$ 9.05 million $ 288,298
Jun 2, 2 AM $ 0.0142
-1.28%
$ 8.99 million $ 286,196
Jun 2, 1 AM $ 0.0144
-0.04%
$ 9.11 million $ 281,683
Jun 2, 12 AM $ 0.0144
+0.19%
$ 9.11 million $ 282,034
Jun 1, 11 PM $ 0.0143
+1.18%
$ 9.09 million $ 262,467
Jun 1, 10 PM $ 0.0142
+0.10%
$ 8.99 million $ 253,103
Jun 1, 9 PM $ 0.0142
+0.05%
$ 8.98 million $ 251,485
Jun 1, 8 PM $ 0.0141
+0.04%
$ 8.97 million $ 267,407
Jun 1, 7 PM $ 0.0141
-0.46%
$ 8.97 million $ 267,588
Jun 1, 6 PM $ 0.0142
+0.15%
$ 9.01 million $ 268,386
Jun 1, 5 PM $ 0.0142
-0.37%
$ 9 million $ 266,489
Jun 1, 4 PM $ 0.0142
+0.29%
$ 9.03 million $ 268,469
Jun 1, 3 PM $ 0.0142
-1.24%
$ 9.01 million $ 269,278
Jun 1, 2 PM $ 0.0144
-0.44%
$ 9.12 million $ 277,429
Jun 1, 1 PM $ 0.0144
-1.87%
$ 9.16 million $ 281,770
Jun 1, 12 PM $ 0.0147
-0.18%
$ 9.34 million $ 279,115
Jun 1, 11 AM $ 0.0147
+0.29%
$ 9.35 million $ 278,307
Jun 1, 10 AM $ 0.0147
+0.92%
$ 9.33 million $ 274,999
Jun 1, 9 AM $ 0.0146
-0.26%
$ 9.24 million $ 275,428
Jun 1, 8 AM $ 0.0146
+0.18%
$ 9.26 million $ 283,815
Jun 1, 7 AM $ 0.0146
-0.33%
$ 9.25 million $ 283,159
Jun 1, 6 AM $ 0.0146
-0.44%
$ 9.28 million $ 284,740
Jun 1, 5 AM $ 0.0147
-0.14%
$ 9.32 million $ 287,352
Jun 1, 4 AM $ 0.0147
-0.10%
$ 9.33 million $ 268,490
Jun 1, 3 AM $ 0.0147
+0.03%
$ 9.34 million $ 269,223
Jun 1, 2 AM $ 0.0147
+0.99%
$ 9.34 million $ 268,459
Jun 1, 1 AM $ 0.0146
-0.54%
$ 9.25 million $ 262,754
Jun 1, 12 AM $ 0.0147
+0.14%
$ 9.3 million $ 260,893
May 31, 11 PM $ 0.0146
-0.23%
$ 9.28 million $ 261,249
May 31, 10 PM $ 0.0147
-0.18%
$ 9.31 million $ 261,693
May 31, 9 PM $ 0.0147
+0.28%
$ 9.32 million $ 261,940
May 31, 8 PM $ 0.0147
-0.09%
$ 9.3 million $ 246,063
May 31, 7 PM $ 0.0147
-0.05%
$ 9.31 million $ 244,324
May 31, 6 PM $ 0.0147
-0.54%
$ 9.31 million $ 242,641