Forta Historical Data

FORT Page 13
Download
Date Close Price change Market cap Trading volume
Nov 18, 2024 $ 0.0964
-4.15%
$ 89.24 million $ 650,469
Nov 17, 2024 $ 0.101
+1.65%
$ 93.11 million $ 582,318
Nov 16, 2024 $ 0.099
+8.12%
$ 91.63 million $ 709,354
Nov 15, 2024 $ 0.0916
-0.04%
$ 84.75 million $ 304,113
Nov 14, 2024 $ 0.0916
-4.53%
$ 84.78 million $ 409,208
Nov 13, 2024 $ 0.096
-4.25%
$ 88.81 million $ 492,330
Nov 12, 2024 $ 0.1
-4.38%
$ 92.71 million $ 509,279
Nov 11, 2024 $ 0.105
+1.02%
$ 96.96 million $ 628,138
Nov 10, 2024 $ 0.104
+1.86%
$ 96.03 million $ 557,233
Nov 9, 2024 $ 0.102
+5.88%
$ 94.28 million $ 422,012
Nov 8, 2024 $ 0.0962
-2.26%
$ 89.06 million $ 456,534
Nov 7, 2024 $ 0.0984
+4.07%
$ 91.12 million $ 644,912
Nov 6, 2024 $ 0.0946
+5.46%
$ 87.55 million $ 366,628
Nov 5, 2024 $ 0.0896
-7.07%
$ 82.97 million $ 383,503
Nov 4, 2024 $ 0.0963
+10.49%
$ 89.17 million $ 947,485
Nov 3, 2024 $ 0.0868
+0.49%
$ 80.36 million $ 206,197
Nov 2, 2024 $ 0.0864
-4.37%
$ 79.94 million $ 261,298
Nov 1, 2024 $ 0.0903
-3.14%
$ 83.6 million $ 229,521
Oct 31, 2024 $ 0.0933
-5.32%
$ 86.31 million $ 554,685
Oct 30, 2024 $ 0.0985
-6.02%
$ 91.17 million $ 546,558
Oct 29, 2024 $ 0.105
+2.52%
$ 97 million $ 330,403
Oct 28, 2024 $ 0.102
-3.52%
$ 94.6 million $ 357,119
Oct 27, 2024 $ 0.106
+0.13%
$ 98.05 million $ 258,046
Oct 26, 2024 $ 0.106
-2.38%
$ 97.9 million $ 348,768
Oct 25, 2024 $ 0.108
-5.39%
$ 100.25 million $ 490,417
Oct 24, 2024 $ 0.115
-0.56%
$ 105.97 million $ 264,671
Oct 23, 2024 $ 0.115
-1.57%
$ 106.45 million $ 323,325
Oct 22, 2024 $ 0.117
+4.69%
$ 108.15 million $ 564,821
Oct 21, 2024 $ 0.112
-2.46%
$ 103.31 million $ 365,914
Oct 20, 2024 $ 0.114
+1.68%
$ 105.88 million $ 408,662
Oct 19, 2024 $ 0.113
+0.18%
$ 104.19 million $ 356,196
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