Forta Historical Data

FORT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.112
+1.35%
$ 104.01 million $ 257,733
Oct 17, 2024 $ 0.111
+0.99%
$ 102.63 million $ 476,052
Oct 16, 2024 $ 0.11
+0.68%
$ 101.63 million $ 276,867
Oct 15, 2024 $ 0.109
-2.44%
$ 100.95 million $ 230,749
Oct 14, 2024 $ 0.112
-0.08%
$ 103.48 million $ 520,212
Oct 13, 2024 $ 0.112
-1.58%
$ 103.54 million $ 210,229
Oct 12, 2024 $ 0.114
+0.37%
$ 104.98 million $ 242,738
Oct 11, 2024 $ 0.113
+4.22%
$ 104.59 million $ 219,125
Oct 10, 2024 $ 0.109
-3.75%
$ 100.28 million $ 238,984
Oct 9, 2024 $ 0.113
-1.01%
$ 104.18 million $ 190,641
Oct 8, 2024 $ 0.114
+0.31%
$ 105.24 million $ 269,569
Oct 7, 2024 $ 0.114
-0.84%
$ 104.96 million $ 261,394
Oct 6, 2024 $ 0.114
+1.45%
$ 105.71 million $ 253,336
Oct 5, 2024 $ 0.113
-4.52%
$ 104 million $ 217,413
Oct 4, 2024 $ 0.118
+3.52%
$ 108.92 million $ 281,948
Oct 3, 2024 $ 0.114
+1.14%
$ 105.2 million $ 245,409
Oct 2, 2024 $ 0.113
-4.96%
$ 104.01 million $ 244,685
Oct 1, 2024 $ 0.119
-3.50%
$ 109.46 million $ 274,848
Sep 30, 2024 $ 0.123
-3.34%
$ 113.48 million $ 258,126
Sep 29, 2024 $ 0.127
-1.68%
$ 117.4 million $ 287,014
Sep 28, 2024 $ 0.13
+0.15%
$ 119.57 million $ 244,828
Sep 27, 2024 $ 0.13
+2.13%
$ 119.39 million $ 278,323
Sep 26, 2024 $ 0.127
+3.09%
$ 116.76 million $ 251,335
Sep 25, 2024 $ 0.123
-0.10%
$ 113.26 million $ 302,211
Sep 24, 2024 $ 0.123
-1.44%
$ 113.33 million $ 346,358
Sep 23, 2024 $ 0.125
+2.92%
$ 114.99 million $ 450,781
Sep 22, 2024 $ 0.121
-1.68%
$ 111.73 million $ 187,964
Sep 21, 2024 $ 0.123
+2.84%
$ 113.63 million $ 212,952
Sep 20, 2024 $ 0.12
-3.19%
$ 110.49 million $ 300,042
Sep 19, 2024 $ 0.124
+1.66%
$ 114.13 million $ 247,150
Sep 18, 2024 $ 0.122
+3.60%
$ 112.17 million $ 225,482
Sep 17, 2024 $ 0.117
+1.85%
$ 108.17 million $ 234,424
Sep 16, 2024 $ 0.115
-3.08%
$ 106.21 million $ 182,273
Sep 15, 2024 $ 0.119
-3.30%
$ 109.44 million $ 290,760
Sep 14, 2024 $ 0.123
-3.14%
$ 113.09 million $ 218,545
Sep 13, 2024 $ 0.127
+1.53%
$ 116.6 million $ 238,104
Sep 12, 2024 $ 0.125
+3.51%
$ 114.83 million $ 181,475
Sep 11, 2024 $ 0.12
-3.19%
$ 110.93 million $ 349,405
Sep 10, 2024 $ 0.124
+0.50%
$ 114.58 million $ 316,870
Sep 9, 2024 $ 0.124
+5.47%
$ 113.93 million $ 554,722
Sep 8, 2024 $ 0.117
+1.35%
$ 108.03 million $ 221,559
Sep 7, 2024 $ 0.116
-1.17%
$ 106.32 million $ 442,069
Sep 6, 2024 $ 0.117
-2.67%
$ 107.58 million $ 385,198
Sep 5, 2024 $ 0.12
-5.73%
$ 110.54 million $ 603,347
Sep 4, 2024 $ 0.128
+4.21%
$ 117.31 million $ 1.01 million
Sep 3, 2024 $ 0.122
-10.63%
$ 112.56 million $ 2.17 million
Sep 2, 2024 $ 0.137
+15.38%
$ 125.95 million $ 1.03 million
Sep 1, 2024 $ 0.119
-3.39%
$ 109.16 million $ 229,679
Aug 31, 2024 $ 0.123
-0.07%
$ 112.99 million $ 206,595
Aug 30, 2024 $ 0.123
-0.83%
$ 113.06 million $ 327,957