Forta Historical Data

FORT Page 16
Download
Date Close Price change Market cap Trading volume
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
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