Forta Historical Data

FORT Page 16
Download
Date Close Price change Market cap Trading volume
May 21, 4 PM $ 0.0168
-1.06%
$ 10.63 million $ 332,046
May 21, 3 PM $ 0.0169
+1.04%
$ 10.74 million $ 338,021
May 21, 2 PM $ 0.0168
+0.75%
$ 10.63 million $ 635,629
May 21, 1 PM $ 0.0166
+0.07%
$ 10.55 million $ 636,493
May 21, 12 PM $ 0.0166
-0.53%
$ 10.54 million $ 636,944
May 21, 11 AM $ 0.0167
+0.38%
$ 10.6 million $ 639,993
May 21, 10 AM $ 0.0166
+0.07%
$ 10.56 million $ 632,160
May 21, 9 AM $ 0.0166
-1.24%
$ 10.55 million $ 629,070
May 21, 8 AM $ 0.0168
+1.02%
$ 10.68 million $ 600,875
May 21, 7 AM $ 0.0167
-0.45%
$ 10.58 million $ 584,782
May 21, 6 AM $ 0.0168
-3.15%
$ 10.62 million $ 578,751
May 21, 5 AM $ 0.0173
+3.93%
$ 10.97 million $ 372,359
May 21, 4 AM $ 0.0166
+0.48%
$ 10.55 million $ 284,641
May 21, 3 AM $ 0.0166
+0.06%
$ 10.5 million $ 286,481
May 21, 2 AM $ 0.0165
-0.01%
$ 10.5 million $ 287,682
May 21, 1 AM $ 0.0165
-0.09%
$ 10.5 million $ 286,063
May 21, 12 AM $ 0.0166
-0.12%
$ 10.51 million $ 284,476
May 20, 11 PM $ 0.0166
-0.01%
$ 10.52 million $ 280,837
May 20, 10 PM $ 0.0166
-1.05%
$ 10.52 million $ 282,798
May 20, 9 PM $ 0.0168
-0.08%
$ 10.63 million $ 279,005
May 20, 8 PM $ 0.0168
+0.16%
$ 10.64 million $ 287,343
May 20, 7 PM $ 0.0167
-0.18%
$ 10.62 million $ 288,547
May 20, 6 PM $ 0.0168
+0.02%
$ 10.64 million $ 290,905
May 20, 5 PM $ 0.0168
-0.05%
$ 10.64 million $ 292,643
May 20, 4 PM $ 0.0168
+0.41%
$ 10.65 million $ 291,435
May 20, 3 PM $ 0.0167
+2.11%
$ 10.61 million $ 291,296
May 20, 2 PM $ 0.0164
+1.47%
$ 10.39 million $ 320,274
May 20, 1 PM $ 0.0161
-0.03%
$ 10.24 million $ 331,031
May 20, 12 PM $ 0.0161
+0.48%
$ 10.24 million $ 339,181
May 20, 11 AM $ 0.0161
-0.69%
$ 10.19 million $ 348,768
May 20, 10 AM $ 0.0162
+0.72%
$ 10.26 million $ 342,941
May 20, 9 AM $ 0.0161
+0.10%
$ 10.19 million $ 339,356
May 20, 8 AM $ 0.016
+0.22%
$ 10.18 million $ 338,755
May 20, 7 AM $ 0.016
+0.16%
$ 10.16 million $ 337,547
May 20, 6 AM $ 0.016
+0.03%
$ 10.14 million $ 344,823
May 20, 5 AM $ 0.016
-0.26%
$ 10.14 million $ 343,708
May 20, 4 AM $ 0.016
-0.57%
$ 10.16 million $ 350,411
May 20, 3 AM $ 0.0161
+0.01%
$ 10.22 million $ 331,690
May 20, 2 AM $ 0.0161
+0.06%
$ 10.22 million $ 334,420
May 20, 1 AM $ 0.0161
+0.00%
$ 10.21 million $ 335,732
May 20, 12 AM $ 0.0161
-0.09%
$ 10.21 million $ 331,351
May 19, 11 PM $ 0.0161
+0.37%
$ 10.22 million $ 327,436
May 19, 10 PM $ 0.0161
+0.54%
$ 10.19 million $ 324,940
May 19, 9 PM $ 0.016
+0.88%
$ 10.13 million $ 318,380
May 19, 8 PM $ 0.0158
-0.09%
$ 10.04 million $ 299,535
May 19, 7 PM $ 0.0159
+0.08%
$ 10.05 million $ 301,379
May 19, 6 PM $ 0.0158
-0.46%
$ 10.05 million $ 302,296
May 19, 5 PM $ 0.0159
-0.05%
$ 10.09 million $ 300,045
May 19, 4 PM $ 0.0159
-1.66%
$ 10.1 million $ 299,499
May 19, 3 PM $ 0.0162
-0.02%
$ 10.27 million $ 287,660