Forta Historical Data

FORT Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.286
+9.90%
$ 259.37 million $ 2.44 million
May 20, 2024 $ 0.26
+4.89%
$ 235.98 million $ 965,549
May 19, 2024 $ 0.248
-2.69%
$ 225.04 million $ 728,266
May 18, 2024 $ 0.255
-3.38%
$ 231.37 million $ 885,419
May 17, 2024 $ 0.264
+3.30%
$ 239.77 million $ 1.24 million
May 16, 2024 $ 0.256
+3.14%
$ 232.08 million $ 1.44 million
May 15, 2024 $ 0.248
+5.78%
$ 224.97 million $ 1.11 million
May 14, 2024 $ 0.234
+0.64%
$ 212.67 million $ 849,405
May 13, 2024 $ 0.233
-2.67%
$ 211.31 million $ 970,505
May 12, 2024 $ 0.239
+1.48%
$ 217.11 million $ 706,666
May 11, 2024 $ 0.236
-5.67%
$ 213.9 million $ 776,875
May 10, 2024 $ 0.25
-1.13%
$ 226.77 million $ 1.27 million
May 9, 2024 $ 0.253
-5.08%
$ 229.37 million $ 1.38 million
May 8, 2024 $ 0.266
-3.86%
$ 241.65 million $ 1.07 million
May 7, 2024 $ 0.277
+1.91%
$ 251.36 million $ 1.48 million
May 6, 2024 $ 0.272
+3.43%
$ 246.64 million $ 2.13 million
May 5, 2024 $ 0.263
+0.66%
$ 238.46 million $ 985,642
May 4, 2024 $ 0.261
-5.23%
$ 236.41 million $ 1.22 million
May 3, 2024 $ 0.275
+3.36%
$ 249.46 million $ 2.2 million
May 2, 2024 $ 0.266
+7.28%
$ 241.35 million $ 2.73 million
May 1, 2024 $ 0.247
+4.08%
$ 224.96 million $ 1.55 million
Apr 30, 2024 $ 0.238
-8.08%
$ 215.12 million $ 1.47 million
Apr 29, 2024 $ 0.258
-3.98%
$ 234.08 million $ 1.71 million
Apr 28, 2024 $ 0.269
-5.95%
$ 243.84 million $ 1.09 million
Apr 27, 2024 $ 0.286
-4.16%
$ 259.24 million $ 1.76 million
Apr 26, 2024 $ 0.299
-5.55%
$ 270.48 million $ 3.26 million
Apr 25, 2024 $ 0.316
-9.70%
$ 286.38 million $ 7.58 million
Apr 24, 2024 $ 0.35
+28.79%
$ 317.06 million $ 19.34 million
Apr 23, 2024 $ 0.272
-8.38%
$ 246.18 million $ 4.31 million
Apr 22, 2024 $ 0.297
+11.56%
$ 268.72 million $ 7.59 million
Apr 21, 2024 $ 0.266
+12.02%
$ 241.09 million $ 3.8 million
Apr 20, 2024 $ 0.238
+4.59%
$ 210.5 million $ 1.3 million
Apr 19, 2024 $ 0.227
-2.17%
$ 201.26 million $ 2.14 million
Apr 18, 2024 $ 0.232
-0.23%
$ 205.62 million $ 3.21 million
Apr 17, 2024 $ 0.233
+14.84%
$ 206.14 million $ 7.17 million
Apr 16, 2024 $ 0.203
+1.10%
$ 179.53 million $ 3.06 million
Apr 15, 2024 $ 0.2
-0.40%
$ 177.56 million $ 4.05 million
Apr 14, 2024 $ 0.201
+1.80%
$ 178.26 million $ 10.87 million
Apr 13, 2024 $ 0.198
+9.67%
$ 175.11 million $ 3.88 million
Apr 12, 2024 $ 0.18
-10.76%
$ 159.64 million $ 1.44 million
Apr 11, 2024 $ 0.202
-5.23%
$ 178.61 million $ 790,096
Apr 10, 2024 $ 0.213
+4.26%
$ 188.46 million $ 839,158
Apr 9, 2024 $ 0.204
-3.19%
$ 180.73 million $ 830,717
Apr 8, 2024 $ 0.211
-0.96%
$ 186.67 million $ 1.03 million
Apr 7, 2024 $ 0.213
-10.51%
$ 188.47 million $ 1.46 million
Apr 6, 2024 $ 0.238
+21.17%
$ 210.59 million $ 1.89 million
Apr 5, 2024 $ 0.196
-2.18%
$ 173.83 million $ 549,884
Apr 4, 2024 $ 0.201
-0.22%
$ 177.7 million $ 750,023
Apr 3, 2024 $ 0.201
-2.82%
$ 178.15 million $ 864,280
Apr 2, 2024 $ 0.207
-5.14%
$ 183.22 million $ 813,214