Forta Historical Data

FORT Page 15
Download
Date Close Price change Market cap Trading volume
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
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