Forta Historical Data

FORT Page 14
Download
Date Close Price change Market cap Trading volume
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
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