Forta Historical Data

FORT Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 1, 2024 $ 0.218
-5.66%
$ 192.98 million $ 1.34 million
Mar 31, 2024 $ 0.231
-5.37%
$ 204.57 million $ 952,251
Mar 30, 2024 $ 0.244
+1.10%
$ 216.18 million $ 1.77 million
Mar 29, 2024 $ 0.241
+6.96%
$ 213.74 million $ 2.42 million
Mar 28, 2024 $ 0.226
+9.00%
$ 199.97 million $ 3.25 million
Mar 27, 2024 $ 0.207
-2.30%
$ 183.37 million $ 1.08 million
Mar 26, 2024 $ 0.212
-5.88%
$ 187.67 million $ 1.57 million
Mar 25, 2024 $ 0.225
+4.63%
$ 199.36 million $ 1.51 million
Mar 24, 2024 $ 0.215
-1.85%
$ 190.46 million $ 953,685
Mar 23, 2024 $ 0.219
-1.75%
$ 194.07 million $ 794,336
Mar 22, 2024 $ 0.223
-11.01%
$ 197.4 million $ 1.2 million
Mar 21, 2024 $ 0.25
+13.65%
$ 221.75 million $ 2.17 million
Mar 20, 2024 $ 0.221
+7.70%
$ 195.31 million $ 1.1 million
Mar 19, 2024 $ 0.205
-8.89%
$ 181.36 million $ 1.01 million
Mar 18, 2024 $ 0.225
-10.90%
$ 199.12 million $ 1.1 million
Mar 17, 2024 $ 0.252
+12.43%
$ 223.52 million $ 1.98 million
Mar 16, 2024 $ 0.224
-10.01%
$ 198.81 million $ 1.18 million
Mar 15, 2024 $ 0.25
-4.43%
$ 220.98 million $ 1.88 million
Mar 14, 2024 $ 0.261
-2.66%
$ 231.23 million $ 2.92 million