Forta Historical Data

FORT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.143
-1.00%
$ 130.56 million $ 397,326
Jul 9, 2024 $ 0.144
-1.93%
$ 131.71 million $ 416,162
Jul 8, 2024 $ 0.147
+1.36%
$ 134.31 million $ 397,309
Jul 7, 2024 $ 0.145
-3.03%
$ 132.5 million $ 297,293
Jul 6, 2024 $ 0.15
+4.69%
$ 136.37 million $ 410,575
Jul 5, 2024 $ 0.143
-1.94%
$ 130.26 million $ 618,542
Jul 4, 2024 $ 0.146
-10.03%
$ 132.88 million $ 595,215
Jul 3, 2024 $ 0.162
-6.61%
$ 147.7 million $ 525,854
Jul 2, 2024 $ 0.174
-1.98%
$ 158.15 million $ 569,729
Jul 1, 2024 $ 0.177
-0.05%
$ 161.38 million $ 460,982
Jun 30, 2024 $ 0.177
-0.34%
$ 161.46 million $ 505,973
Jun 29, 2024 $ 0.178
-5.81%
$ 161.97 million $ 419,721
Jun 28, 2024 $ 0.189
+3.62%
$ 171.94 million $ 502,938
Jun 27, 2024 $ 0.182
+0.65%
$ 165.96 million $ 391,706
Jun 26, 2024 $ 0.181
-0.99%
$ 164.88 million $ 650,713
Jun 25, 2024 $ 0.183
-2.19%
$ 166.53 million $ 587,712
Jun 24, 2024 $ 0.187
+10.18%
$ 170.26 million $ 1.02 million
Jun 23, 2024 $ 0.17
-6.67%
$ 154.52 million $ 479,742
Jun 22, 2024 $ 0.182
+10.50%
$ 165.53 million $ 1.09 million
Jun 21, 2024 $ 0.165
+1.62%
$ 149.8 million $ 393,609
Jun 20, 2024 $ 0.162
-5.82%
$ 147.42 million $ 545,508
Jun 19, 2024 $ 0.172
+7.05%
$ 156.56 million $ 534,558
Jun 18, 2024 $ 0.161
-11.65%
$ 146.23 million $ 862,697
Jun 17, 2024 $ 0.182
-4.88%
$ 165.43 million $ 525,718
Jun 16, 2024 $ 0.191
-4.69%
$ 173.92 million $ 529,703
Jun 15, 2024 $ 0.2
+3.49%
$ 182.45 million $ 695,049
Jun 14, 2024 $ 0.194
-1.75%
$ 176.29 million $ 762,423
Jun 13, 2024 $ 0.197
-4.28%
$ 179.43 million $ 731,441
Jun 12, 2024 $ 0.206
-1.11%
$ 187.46 million $ 717,075
Jun 11, 2024 $ 0.208
-6.16%
$ 189.48 million $ 1.23 million
Jun 10, 2024 $ 0.222
-4.65%
$ 201.94 million $ 633,177
Jun 9, 2024 $ 0.233
+5.81%
$ 211.79 million $ 772,789
Jun 8, 2024 $ 0.22
-5.46%
$ 199.56 million $ 1.01 million
Jun 7, 2024 $ 0.233
-5.34%
$ 211.19 million $ 900,645
Jun 6, 2024 $ 0.246
-4.57%
$ 223.11 million $ 596,003
Jun 5, 2024 $ 0.258
+0.48%
$ 233.79 million $ 797,469
Jun 4, 2024 $ 0.256
+1.31%
$ 232.68 million $ 975,826
Jun 3, 2024 $ 0.253
+4.44%
$ 229.66 million $ 1.32 million
Jun 2, 2024 $ 0.242
-2.48%
$ 219.76 million $ 797,030
Jun 1, 2024 $ 0.248
+0.01%
$ 225.33 million $ 926,027
May 31, 2024 $ 0.248
-1.26%
$ 225.32 million $ 812,933
May 30, 2024 $ 0.251
-2.18%
$ 228.25 million $ 1.11 million
May 29, 2024 $ 0.257
-2.93%
$ 233.53 million $ 1.59 million
May 28, 2024 $ 0.265
+2.66%
$ 240.46 million $ 2.16 million
May 27, 2024 $ 0.258
-5.64%
$ 234.23 million $ 1.9 million
May 26, 2024 $ 0.273
-2.40%
$ 248.23 million $ 1.06 million
May 25, 2024 $ 0.28
+5.68%
$ 254.33 million $ 2.59 million
May 24, 2024 $ 0.265
-9.40%
$ 240.81 million $ 1.99 million
May 23, 2024 $ 0.293
-2.00%
$ 265.82 million $ 1.79 million
May 22, 2024 $ 0.299
+4.45%
$ 271.1 million $ 3.88 million