Forta Historical Data

FORT Page 100
Download
Date Close Price change Market cap Trading volume
Dec 3, 5 AM $ 0.025
+0.40%
$ 15.56 million $ 5.51 million
Dec 3, 4 AM $ 0.0249
-2.31%
$ 15.52 million $ 6.04 million
Dec 3, 3 AM $ 0.0255
+0.22%
$ 15.89 million $ 7.39 million
Dec 3, 2 AM $ 0.0254
+0.71%
$ 15.82 million $ 8.68 million
Dec 3, 1 AM $ 0.0253
-1.68%
$ 15.74 million $ 8.69 million
Dec 3, 12 AM $ 0.0257
+5.51%
$ 16.01 million $ 8.53 million
Dec 2, 11 PM $ 0.0244
+0.45%
$ 15.17 million $ 8.26 million
Dec 2, 10 PM $ 0.0242
-0.94%
$ 15.1 million $ 8.22 million
Dec 2, 9 PM $ 0.0245
+0.51%
$ 15.24 million $ 8.17 million
Dec 2, 8 PM $ 0.0243
-0.38%
$ 15.17 million $ 8.15 million
Dec 2, 7 PM $ 0.0244
-0.37%
$ 15.22 million $ 8.12 million
Dec 2, 6 PM $ 0.0245
+1.81%
$ 15.28 million $ 8.1 million
Dec 2, 5 PM $ 0.0241
+0.42%
$ 15.01 million $ 8.06 million
Dec 2, 4 PM $ 0.024
-1.28%
$ 14.95 million $ 8.03 million
Dec 2, 3 PM $ 0.0243
-0.07%
$ 15.14 million $ 7.99 million
Dec 2, 2 PM $ 0.0243
+1.19%
$ 15.16 million $ 8.05 million
Dec 2, 1 PM $ 0.024
+0.91%
$ 14.98 million $ 7.94 million
Dec 2, 12 PM $ 0.0238
-1.66%
$ 14.84 million $ 7.88 million
Dec 2, 11 AM $ 0.0242
+0.33%
$ 15.09 million $ 7.88 million
Dec 2, 10 AM $ 0.0242
-4.65%
$ 15.04 million $ 7.82 million
Dec 2, 9 AM $ 0.0253
-0.13%
$ 15.78 million $ 7.46 million
Dec 2, 8 AM $ 0.0254
+0.56%
$ 15.8 million $ 7.33 million
Dec 2, 7 AM $ 0.0252
+5.73%
$ 15.7 million $ 6.09 million
Dec 2, 6 AM $ 0.0238
-0.04%
$ 14.85 million $ 5.68 million
Dec 2, 5 AM $ 0.0238
-8.50%
$ 14.86 million $ 5.51 million
Dec 2, 4 AM $ 0.026
-5.13%
$ 16.06 million $ 5.04 million
Dec 2, 3 AM $ 0.0275
+18.69%
$ 17.1 million $ 3.77 million
Dec 2, 2 AM $ 0.0231
+2.13%
$ 14.41 million $ 2.19 million
Dec 2, 1 AM $ 0.0227
+0.80%
$ 14.11 million $ 2.06 million
Dec 2, 12 AM $ 0.0225
-0.51%
$ 14 million $ 1.98 million
Dec 1, 11 PM $ 0.0226
+0.47%
$ 14.07 million $ 2.06 million
Dec 1, 10 PM $ 0.0225
-0.53%
$ 14 million $ 2.11 million
Dec 1, 9 PM $ 0.0226
+1.35%
$ 14.08 million $ 2.11 million
Dec 1, 8 PM $ 0.0223
+0.00%
$ 13.89 million $ 2.07 million
Dec 1, 7 PM $ 0.0223
-0.23%
$ 13.89 million $ 2.18 million
Dec 1, 6 PM $ 0.0224
-0.22%
$ 13.92 million $ 2.21 million
Dec 1, 5 PM $ 0.0224
-0.55%
$ 13.95 million $ 2.25 million
Dec 1, 4 PM $ 0.0225
+0.22%
$ 14.03 million $ 2.84 million
Dec 1, 3 PM $ 0.0225
-0.93%
$ 14 million $ 2.91 million
Dec 1, 2 PM $ 0.0227
+1.24%
$ 14.13 million $ 2.72 million
Dec 1, 1 PM $ 0.0224
-0.24%
$ 13.96 million $ 2.7 million
Dec 1, 12 PM $ 0.0225
-0.74%
$ 13.98 million $ 2.71 million
Dec 1, 11 AM $ 0.0226
-0.36%
$ 14.1 million $ 2.82 million
Dec 1, 10 AM $ 0.0227
-0.33%
$ 14.15 million $ 3.19 million
Dec 1, 9 AM $ 0.0228
-0.20%
$ 14.19 million $ 3.21 million
Dec 1, 8 AM $ 0.0228
-0.17%
$ 14.22 million $ 3.2 million
Dec 1, 7 AM $ 0.0229
-0.43%
$ 14.25 million $ 3.19 million
Dec 1, 6 AM $ 0.023
+1.06%
$ 14.31 million $ 3.19 million
Dec 1, 5 AM $ 0.0227
+0.13%
$ 14.16 million $ 3.13 million
Dec 1, 4 AM $ 0.0227
-0.89%
$ 14.15 million $ 3.13 million