Forta Historical Data

FORT Page 13
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 0.124
+1.89%
$ 114 million $ 410,756
Aug 28, 2024 $ 0.122
-0.57%
$ 111.87 million $ 334,761
Aug 27, 2024 $ 0.122
-7.59%
$ 112.47 million $ 395,673
Aug 26, 2024 $ 0.132
-1.25%
$ 121.73 million $ 687,409
Aug 25, 2024 $ 0.134
-13.16%
$ 123.24 million $ 1.07 million
Aug 24, 2024 $ 0.154
+18.14%
$ 141.91 million $ 1.72 million
Aug 23, 2024 $ 0.131
+3.51%
$ 120.12 million $ 354,964
Aug 22, 2024 $ 0.126
+5.41%
$ 116.04 million $ 426,359
Aug 21, 2024 $ 0.12
+0.34%
$ 110.09 million $ 392,935
Aug 20, 2024 $ 0.119
+0.82%
$ 109.73 million $ 323,571
Aug 19, 2024 $ 0.118
-3.86%
$ 108.84 million $ 339,934
Aug 18, 2024 $ 0.123
+2.32%
$ 113.24 million $ 382,100
Aug 17, 2024 $ 0.12
+2.38%
$ 110.66 million $ 253,553
Aug 16, 2024 $ 0.118
-0.38%
$ 108.03 million $ 303,045
Aug 15, 2024 $ 0.118
-1.09%
$ 108.45 million $ 273,206
Aug 14, 2024 $ 0.119
-3.21%
$ 109.65 million $ 243,256
Aug 13, 2024 $ 0.123
-0.21%
$ 113.3 million $ 322,310
Aug 12, 2024 $ 0.124
+7.33%
$ 113.55 million $ 535,812
Aug 11, 2024 $ 0.115
-4.70%
$ 105.76 million $ 469,005
Aug 10, 2024 $ 0.121
-7.20%
$ 110.75 million $ 1.01 million
Aug 9, 2024 $ 0.13
-3.11%
$ 119.34 million $ 387,058
Aug 8, 2024 $ 0.134
+8.32%
$ 123.2 million $ 392,608
Aug 7, 2024 $ 0.124
-1.27%
$ 113.4 million $ 512,063
Aug 6, 2024 $ 0.125
+3.71%
$ 114.85 million $ 417,635
Aug 5, 2024 $ 0.121
-10.19%
$ 110.75 million $ 696,154
Aug 4, 2024 $ 0.134
-4.79%
$ 123.31 million $ 401,551
Aug 3, 2024 $ 0.141
-5.22%
$ 129.52 million $ 338,270
Aug 2, 2024 $ 0.149
-2.75%
$ 136.62 million $ 324,899
Aug 1, 2024 $ 0.153
-1.33%
$ 140.49 million $ 290,757
Jul 31, 2024 $ 0.155
-1.16%
$ 142.38 million $ 273,011
Jul 30, 2024 $ 0.157
-5.29%
$ 144.05 million $ 306,001
Jul 29, 2024 $ 0.166
-1.28%
$ 152.1 million $ 604,529
Jul 28, 2024 $ 0.168
-0.37%
$ 154.07 million $ 304,137
Jul 27, 2024 $ 0.169
-1.33%
$ 154.61 million $ 257,905
Jul 26, 2024 $ 0.171
+4.86%
$ 156.69 million $ 426,360
Jul 25, 2024 $ 0.163
+1.75%
$ 149.43 million $ 590,876
Jul 24, 2024 $ 0.16
-3.11%
$ 146.83 million $ 2.5 million
Jul 23, 2024 $ 0.165
+5.68%
$ 151.26 million $ 556,997
Jul 22, 2024 $ 0.156
-5.33%
$ 143.13 million $ 399,512
Jul 21, 2024 $ 0.165
-1.33%
$ 150.88 million $ 400,306
Jul 20, 2024 $ 0.167
-1.12%
$ 152.08 million $ 331,024
Jul 19, 2024 $ 0.169
+3.50%
$ 153.8 million $ 360,143
Jul 18, 2024 $ 0.163
-1.75%
$ 148.6 million $ 386,148
Jul 17, 2024 $ 0.166
+1.83%
$ 151.24 million $ 694,718
Jul 16, 2024 $ 0.163
+0.98%
$ 148.51 million $ 852,391
Jul 15, 2024 $ 0.161
+7.55%
$ 147.07 million $ 736,507
Jul 14, 2024 $ 0.15
+3.81%
$ 136.75 million $ 479,115
Jul 13, 2024 $ 0.144
-4.70%
$ 131.72 million $ 628,023
Jul 12, 2024 $ 0.152
+1.34%
$ 138.22 million $ 543,254
Jul 11, 2024 $ 0.149
+4.47%
$ 136.4 million $ 508,928