Forta Historical Data

FORT Page 17
Download
Date Close Price change Market cap Trading volume
May 19, 3 PM $ 0.0162
-0.02%
$ 10.27 million $ 287,660
May 19, 2 PM $ 0.0162
+0.70%
$ 10.27 million $ 371,388
May 19, 1 PM $ 0.0161
+0.37%
$ 10.2 million $ 359,431
May 19, 12 PM $ 0.016
+2.09%
$ 10.16 million $ 345,010
May 19, 11 AM $ 0.0157
+0.39%
$ 9.95 million $ 314,604
May 19, 10 AM $ 0.0156
+0.19%
$ 9.91 million $ 311,294
May 19, 9 AM $ 0.0156
-0.09%
$ 9.9 million $ 309,866
May 19, 8 AM $ 0.0156
-0.01%
$ 9.9 million $ 308,247
May 19, 7 AM $ 0.0156
-0.20%
$ 9.91 million $ 307,505
May 19, 6 AM $ 0.0156
-0.01%
$ 9.93 million $ 296,411
May 19, 5 AM $ 0.0157
+0.65%
$ 9.93 million $ 296,414
May 19, 4 AM $ 0.0156
-0.01%
$ 9.86 million $ 283,671
May 19, 3 AM $ 0.0156
-0.01%
$ 9.86 million $ 287,147
May 19, 2 AM $ 0.0156
+0.03%
$ 9.86 million $ 298,375
May 19, 1 AM $ 0.0155
+0.08%
$ 9.86 million $ 310,750
May 19, 12 AM $ 0.0155
-0.06%
$ 9.85 million $ 317,944
May 18, 11 PM $ 0.0155
+0.12%
$ 9.86 million $ 309,996
May 18, 10 PM $ 0.0155
-0.01%
$ 9.85 million $ 318,333
May 18, 9 PM $ 0.0155
-0.06%
$ 9.85 million $ 319,257
May 18, 8 PM $ 0.0155
+0.43%
$ 9.86 million $ 315,584
May 18, 7 PM $ 0.0155
+0.19%
$ 9.81 million $ 311,336
May 18, 6 PM $ 0.0154
+0.08%
$ 9.79 million $ 309,391
May 18, 5 PM $ 0.0154
+0.08%
$ 9.79 million $ 323,167
May 18, 4 PM $ 0.0154
-0.30%
$ 9.78 million $ 321,838
May 18, 3 PM $ 0.0155
-0.19%
$ 9.81 million $ 313,107
May 18, 2 PM $ 0.0155
-0.59%
$ 9.83 million $ 372,701
May 18, 1 PM $ 0.0156
+0.04%
$ 9.89 million $ 360,709
May 18, 12 PM $ 0.0156
+0.18%
$ 9.88 million $ 382,102
May 18, 11 AM $ 0.0156
+0.62%
$ 9.86 million $ 440,449
May 18, 10 AM $ 0.0155
+0.00%
$ 9.8 million $ 449,354
May 18, 9 AM $ 0.0155
+0.66%
$ 9.8 million $ 450,376
May 18, 8 AM $ 0.0154
-0.13%
$ 9.74 million $ 440,711
May 18, 7 AM $ 0.0154
+0.00%
$ 9.75 million $ 437,156
May 18, 6 AM $ 0.0154
-0.32%
$ 9.75 million $ 435,467
May 18, 5 AM $ 0.0154
+0.08%
$ 9.78 million $ 431,776
May 18, 4 AM $ 0.0154
-0.14%
$ 9.78 million $ 429,741
May 18, 3 AM $ 0.0154
-0.80%
$ 9.79 million $ 426,517
May 18, 2 AM $ 0.0156
-0.09%
$ 9.87 million $ 419,278
May 18, 1 AM $ 0.0156
-1.01%
$ 9.89 million $ 393,304
May 18, 12 AM $ 0.0157
-0.76%
$ 9.99 million $ 382,575
May 17, 11 PM $ 0.0158
-0.31%
$ 10.04 million $ 372,650
May 17, 10 PM $ 0.0159
-0.08%
$ 10.07 million $ 344,692
May 17, 9 PM $ 0.0159
-0.14%
$ 10.08 million $ 360,497
May 17, 8 PM $ 0.0159
-0.05%
$ 10.1 million $ 357,017
May 17, 7 PM $ 0.0159
+0.23%
$ 10.1 million $ 356,607
May 17, 6 PM $ 0.0159
-0.01%
$ 10.08 million $ 358,337
May 17, 5 PM $ 0.0159
-0.08%
$ 10.08 million $ 357,822
May 17, 4 PM $ 0.0159
+0.63%
$ 10.09 million $ 359,150
May 17, 3 PM $ 0.0158
-2.06%
$ 10.02 million $ 355,887
May 17, 2 PM $ 0.0161
-0.29%
$ 10.24 million $ 558,311