Forta Historical Data

FORT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 14, 2024 $ 0.261
-2.66%
$ 231.23 million $ 2.92 million
Mar 13, 2024 $ 0.268
-5.70%
$ 237.48 million $ 5.27 million
Mar 12, 2024 $ 0.284
-9.50%
$ 251.66 million $ 11.07 million
Mar 11, 2024 $ 0.314
+25.95%
$ 278.34 million $ 30.78 million
Mar 10, 2024 $ 0.249
+17.67%
$ 220.97 million $ 4.8 million
Mar 9, 2024 $ 0.212
+6.92%
$ 187.93 million $ 949,540
Mar 8, 2024 $ 0.198
-6.81%
$ 175.78 million $ 744,935
Mar 7, 2024 $ 0.213
+5.97%
$ 188.59 million $ 881,986
Mar 6, 2024 $ 0.201
+2.82%
$ 178 million $ 661,132
Mar 5, 2024 $ 0.196
-1.61%
$ 173.29 million $ 958,024
Mar 4, 2024 $ 0.199
-4.77%
$ 176.17 million $ 1.79 million
Mar 3, 2024 $ 0.209
+4.62%
$ 184.93 million $ 869,502
Mar 2, 2024 $ 0.2
+0.95%
$ 176.85 million $ 695,496
Mar 1, 2024 $ 0.198
+2.73%
$ 175.25 million $ 624,672
Feb 29, 2024 $ 0.193
+1.77%
$ 170.65 million $ 715,681
Feb 28, 2024 $ 0.189
+0.81%
$ 167.69 million $ 1.03 million
Feb 27, 2024 $ 0.187
-6.12%
$ 166.05 million $ 633,099
Feb 26, 2024 $ 0.2
-2.48%
$ 176.82 million $ 879,222
Feb 25, 2024 $ 0.205
+11.74%
$ 181.28 million $ 1.07 million
Feb 24, 2024 $ 0.183
-1.38%
$ 162.24 million $ 629,288
Feb 23, 2024 $ 0.186
+8.15%
$ 164.51 million $ 2.9 million
Feb 22, 2024 $ 0.172
+6.06%
$ 152.1 million $ 1.46 million
Feb 21, 2024 $ 0.162
-3.63%
$ 143.4 million $ 547,361
Feb 20, 2024 $ 0.168
-4.89%
$ 148.82 million $ 1.95 million
Feb 19, 2024 $ 0.177
+19.78%
$ 156.47 million $ 8.07 million
Feb 18, 2024 $ 0.148
+12.59%
$ 130.64 million $ 1.35 million
Feb 17, 2024 $ 0.131
-0.05%
$ 116.04 million $ 274,624
Feb 16, 2024 $ 0.131
+0.86%
$ 115.98 million $ 344,203
Feb 15, 2024 $ 0.13
+1.03%
$ 114.98 million $ 486,752
Feb 14, 2024 $ 0.129
+2.76%
$ 113.91 million $ 259,763
Feb 13, 2024 $ 0.125
-0.08%
$ 110.83 million $ 263,178
Feb 12, 2024 $ 0.125
+4.10%
$ 110.94 million $ 320,750
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