Forta Historical Data

FORT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 2, 5 AM $ 0.0133
-2.85%
$ 8.43 million $ 420,716
Apr 2, 4 AM $ 0.0137
+0.00%
$ 8.67 million $ 437,332
Apr 2, 3 AM $ 0.0137
-0.04%
$ 8.67 million $ 449,384
Apr 2, 2 AM $ 0.0137
+0.16%
$ 8.68 million $ 455,108
Apr 2, 1 AM $ 0.0137
-0.68%
$ 8.66 million $ 445,258
Apr 2, 12 AM $ 0.0138
-0.17%
$ 8.72 million $ 452,337
Apr 1, 11 PM $ 0.0138
-0.25%
$ 8.74 million $ 456,141
Apr 1, 10 PM $ 0.0139
-0.06%
$ 8.76 million $ 456,051
Apr 1, 9 PM $ 0.0139
+0.08%
$ 8.76 million $ 467,103
Apr 1, 8 PM $ 0.0139
-0.07%
$ 8.76 million $ 459,888
Apr 1, 7 PM $ 0.0139
-0.10%
$ 8.76 million $ 461,889
Apr 1, 6 PM $ 0.0139
+0.02%
$ 8.77 million $ 472,415
Apr 1, 5 PM $ 0.0139
+0.06%
$ 8.77 million $ 472,012
Apr 1, 4 PM $ 0.0139
-1.83%
$ 8.77 million $ 474,466
Apr 1, 3 PM $ 0.0141
+1.77%
$ 8.93 million $ 493,905
Apr 1, 2 PM $ 0.0139
-0.23%
$ 8.78 million $ 1.22 million
Apr 1, 1 PM $ 0.0139
+0.02%
$ 8.79 million $ 1.26 million
Apr 1, 12 PM $ 0.0139
+0.23%
$ 8.79 million $ 1.34 million
Apr 1, 11 AM $ 0.0139
+1.28%
$ 8.77 million $ 1.35 million
Apr 1, 10 AM $ 0.0137
+0.76%
$ 8.66 million $ 1.52 million
Apr 1, 9 AM $ 0.0136
-0.57%
$ 8.6 million $ 1.64 million
Apr 1, 8 AM $ 0.0137
+0.14%
$ 8.65 million $ 1.85 million
Apr 1, 7 AM $ 0.0137
-0.25%
$ 8.63 million $ 2.42 million
Apr 1, 6 AM $ 0.0137
+0.28%
$ 8.66 million $ 2.5 million
Apr 1, 5 AM $ 0.0137
-0.14%
$ 8.63 million $ 2.44 million
Apr 1, 4 AM $ 0.0137
+0.39%
$ 8.64 million $ 2.37 million
Apr 1, 3 AM $ 0.0136
+0.73%
$ 8.61 million $ 2.32 million
Apr 1, 2 AM $ 0.0135
-0.57%
$ 8.55 million $ 2.3 million
Apr 1, 1 AM $ 0.0136
-1.02%
$ 8.6 million $ 2.28 million
Apr 1, 12 AM $ 0.0137
+0.17%
$ 8.68 million $ 2.29 million
Mar 31, 11 PM $ 0.0137
-0.95%
$ 8.67 million $ 2.25 million
Mar 31, 10 PM $ 0.0139
-1.04%
$ 8.75 million $ 2.25 million
Mar 31, 9 PM $ 0.014
+1.27%
$ 8.84 million $ 2.21 million
Mar 31, 8 PM $ 0.0138
-0.24%
$ 8.73 million $ 2.19 million
Mar 31, 7 PM $ 0.0139
+1.59%
$ 8.75 million $ 2.17 million
Mar 31, 6 PM $ 0.0136
-0.40%
$ 8.61 million $ 2.12 million
Mar 31, 5 PM $ 0.0137
-0.29%
$ 8.65 million $ 2.11 million
Mar 31, 4 PM $ 0.0137
-0.98%
$ 8.67 million $ 2.09 million
Mar 31, 3 PM $ 0.0139
-5.92%
$ 8.76 million $ 2.05 million
Mar 31, 2 PM $ 0.0147
-4.02%
$ 9.31 million $ 7.03 million
Mar 31, 1 PM $ 0.0154
-0.83%
$ 9.72 million $ 5.89 million
Mar 31, 12 PM $ 0.0155
-4.29%
$ 9.8 million $ 5.74 million
Mar 31, 11 AM $ 0.0162
+13.00%
$ 10.24 million $ 5.49 million
Mar 31, 10 AM $ 0.0143
+1.77%
$ 9.06 million $ 4.83 million
Mar 31, 9 AM $ 0.0141
-16.21%
$ 8.9 million $ 4.58 million
Mar 31, 8 AM $ 0.0168
+5.41%
$ 10.62 million $ 4 million
Mar 31, 7 AM $ 0.016
+16.67%
$ 10.09 million $ 713,447
Mar 31, 6 AM $ 0.0137
+0.39%
$ 8.65 million $ 443,843
Mar 31, 5 AM $ 0.0136
-0.21%
$ 8.61 million $ 442,921
Mar 31, 4 AM $ 0.0137
+1.47%
$ 8.63 million $ 451,497