Forta Historical Data

FORT Page 100
Download
Date Close Price change Market cap Trading volume
Oct 4, 12 AM $ 0.0495
+0.10%
$ 30.98 million $ 749,220
Oct 3, 11 PM $ 0.0495
+0.15%
$ 30.95 million $ 731,543
Oct 3, 10 PM $ 0.0494
-0.19%
$ 30.9 million $ 722,142
Oct 3, 9 PM $ 0.0495
+0.37%
$ 30.97 million $ 708,323
Oct 3, 8 PM $ 0.0493
+0.59%
$ 30.8 million $ 664,579
Oct 3, 7 PM $ 0.049
-1.82%
$ 30.67 million $ 652,844
Oct 3, 6 PM $ 0.0499
-1.83%
$ 31.24 million $ 633,276
Oct 3, 5 PM $ 0.0509
-1.09%
$ 31.84 million $ 541,696
Oct 3, 4 PM $ 0.0514
+1.51%
$ 32.17 million $ 551,101
Oct 3, 3 PM $ 0.0507
+1.27%
$ 31.68 million $ 536,820
Oct 3, 2 PM $ 0.05
-1.24%
$ 31.2 million $ 518,097
Oct 3, 1 PM $ 0.0507
+0.11%
$ 31.65 million $ 467,911
Oct 3, 12 PM $ 0.0506
+0.27%
$ 31.66 million $ 473,238
Oct 3, 11 AM $ 0.0505
-0.55%
$ 31.57 million $ 479,346
Oct 3, 10 AM $ 0.0508
-1.40%
$ 31.75 million $ 487,221
Oct 3, 9 AM $ 0.0515
+0.15%
$ 32.15 million $ 455,230
Oct 3, 8 AM $ 0.0514
+0.00%
$ 32.12 million $ 451,509
Oct 3, 7 AM $ 0.0514
+0.03%
$ 32.2 million $ 464,989
Oct 3, 6 AM $ 0.0514
-0.23%
$ 32.16 million $ 467,477
Oct 3, 5 AM $ 0.0515
-0.36%
$ 32.22 million $ 521,140
Oct 3, 4 AM $ 0.0517
-0.50%
$ 32.31 million $ 529,385
Oct 3, 3 AM $ 0.052
+0.14%
$ 32.5 million $ 548,481
Oct 3, 2 AM $ 0.0519
+0.27%
$ 32.43 million $ 550,448
Oct 3, 1 AM $ 0.0517
-0.37%
$ 32.36 million $ 556,646
Oct 3, 12 AM $ 0.0519
-0.27%
$ 32.45 million $ 568,080
Oct 2, 11 PM $ 0.0521
+0.20%
$ 32.57 million $ 572,697
Oct 2, 10 PM $ 0.052
-0.91%
$ 32.48 million $ 562,618
Oct 2, 9 PM $ 0.0524
-0.26%
$ 32.78 million $ 560,452
Oct 2, 8 PM $ 0.0526
+0.31%
$ 32.89 million $ 559,621
Oct 2, 7 PM $ 0.0524
+0.04%
$ 32.81 million $ 554,110
Oct 2, 6 PM $ 0.0524
+0.22%
$ 32.78 million $ 539,875
Oct 2, 5 PM $ 0.0523
+0.36%
$ 32.68 million $ 491,192
Oct 2, 4 PM $ 0.0521
+0.29%
$ 32.57 million $ 473,318
Oct 2, 3 PM $ 0.052
+0.49%
$ 32.5 million $ 477,547
Oct 2, 2 PM $ 0.0517
-0.40%
$ 32.32 million $ 468,152
Oct 2, 1 PM $ 0.0519
-0.15%
$ 32.47 million $ 459,982
Oct 2, 12 PM $ 0.052
-0.08%
$ 32.48 million $ 451,700
Oct 2, 11 AM $ 0.052
+0.53%
$ 32.53 million $ 481,022
Oct 2, 10 AM $ 0.0517
+0.12%
$ 32.33 million $ 474,795
Oct 2, 9 AM $ 0.0517
-0.03%
$ 32.33 million $ 476,205
Oct 2, 8 AM $ 0.0517
-0.29%
$ 32.35 million $ 521,717
Oct 2, 7 AM $ 0.0518
+0.24%
$ 32.46 million $ 526,499
Oct 2, 6 AM $ 0.0517
+0.22%
$ 32.31 million $ 512,642
Oct 2, 5 AM $ 0.0516
-0.12%
$ 32.29 million $ 464,052
Oct 2, 4 AM $ 0.0517
+0.21%
$ 32.34 million $ 455,278
Oct 2, 3 AM $ 0.0516
+0.56%
$ 32.27 million $ 454,698
Oct 2, 2 AM $ 0.0513
+0.73%
$ 32.07 million $ 461,183
Oct 2, 1 AM $ 0.0509
+0.06%
$ 31.87 million $ 454,798
Oct 2, 12 AM $ 0.0509
-0.32%
$ 31.89 million $ 451,908
Oct 1, 11 PM $ 0.051
+0.06%
$ 31.9 million $ 458,910