Forta Historical Data

FORT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.12
+1.61%
$ 106.55 million $ 478,787
Feb 10, 2024 $ 0.118
-0.48%
$ 104.9 million $ 243,917
Feb 9, 2024 $ 0.119
+2.40%
$ 105.39 million $ 272,303
Feb 8, 2024 $ 0.116
+0.91%
$ 102.89 million $ 182,544
Feb 7, 2024 $ 0.115
+0.72%
$ 102.13 million $ 195,412
Feb 6, 2024 $ 0.114
-0.81%
$ 101.4 million $ 227,998
Feb 5, 2024 $ 0.115
-1.47%
$ 102.18 million $ 219,040
Feb 4, 2024 $ 0.117
-0.47%
$ 103.75 million $ 253,156
Feb 3, 2024 $ 0.118
-0.92%
$ 104.25 million $ 193,675
Feb 2, 2024 $ 0.119
+0.54%
$ 105.24 million $ 225,471
Feb 1, 2024 $ 0.118
+2.68%
$ 104.75 million $ 350,686
Jan 31, 2024 $ 0.115
-2.48%
$ 102 million $ 253,983
Jan 30, 2024 $ 0.118
-1.01%
$ 104.53 million $ 263,204
Jan 29, 2024 $ 0.119
+0.18%
$ 105.68 million $ 314,935
Jan 28, 2024 $ 0.119
-6.25%
$ 105.52 million $ 382,738
Jan 27, 2024 $ 0.127
+8.48%
$ 112.54 million $ 640,467
Jan 26, 2024 $ 0.117
+2.52%
$ 103.79 million $ 253,743
Jan 25, 2024 $ 0.114
+0.92%
$ 101.32 million $ 202,243
Jan 24, 2024 $ 0.113
-0.14%
$ 100.34 million $ 187,674
Jan 23, 2024 $ 0.113
+1.49%
$ 100.39 million $ 241,356
Jan 22, 2024 $ 0.112
-6.71%
$ 98.92 million $ 380,399
Jan 21, 2024 $ 0.12
+0.46%
$ 106.03 million $ 330,436
Jan 20, 2024 $ 0.119
+1.22%
$ 105.59 million $ 247,395
Jan 19, 2024 $ 0.118
-2.17%
$ 104.37 million $ 311,704
Jan 18, 2024 $ 0.12
-0.75%
$ 106.61 million $ 289,274
Jan 17, 2024 $ 0.121
-2.01%
$ 107.5 million $ 325,946
Jan 16, 2024 $ 0.124
-2.48%
$ 109.69 million $ 442,956
Jan 15, 2024 $ 0.127
+2.01%
$ 112.5 million $ 570,584
Jan 14, 2024 $ 0.125
-3.84%
$ 110.3 million $ 498,770
Jan 13, 2024 $ 0.13
-2.56%
$ 114.7 million $ 519,419
Jan 12, 2024 $ 0.133
-1.88%
$ 117.72 million $ 601,183
Jan 11, 2024 $ 0.135
+4.12%
$ 119.93 million $ 490,342
Jan 10, 2024 $ 0.13
+1.11%
$ 115.22 million $ 543,141
Jan 9, 2024 $ 0.129
+5.79%
$ 113.96 million $ 1.83 million
Jan 8, 2024 $ 0.122
-2.58%
$ 107.67 million $ 435,372
Jan 7, 2024 $ 0.125
+2.66%
$ 110.41 million $ 389,545
Jan 6, 2024 $ 0.121
-1.94%
$ 107.53 million $ 380,434
Jan 5, 2024 $ 0.124
-5.85%
$ 109.61 million $ 552,301
Jan 4, 2024 $ 0.131
-0.25%
$ 116.38 million $ 370,099
Jan 3, 2024 $ 0.132
-2.05%
$ 116.66 million $ 579,361
Jan 2, 2024 $ 0.134
+0.58%
$ 119.09 million $ 815,357
Jan 1, 2024 $ 0.134
+3.27%
$ 118.39 million $ 413,972
Dec 31, 2023 $ 0.129
-0.84%
$ 114.62 million $ 369,380
Dec 30, 2023 $ 0.131
+0.53%
$ 115.67 million $ 281,943
Dec 29, 2023 $ 0.13
-3.32%
$ 115.07 million $ 678,393
Dec 28, 2023 $ 0.134
-7.47%
$ 119.03 million $ 718,678
Dec 27, 2023 $ 0.145
+0.39%
$ 128.63 million $ 674,518
Dec 26, 2023 $ 0.145
-5.23%
$ 128.03 million $ 1.04 million
Dec 25, 2023 $ 0.153
-1.72%
$ 135.09 million $ 706,598
Dec 24, 2023 $ 0.155
-5.83%
$ 137.38 million $ 560,805