Forta Historical Data

FORT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.165
-2.57%
$ 146.08 million $ 562,015
Dec 22, 2023 $ 0.169
-11.26%
$ 149.89 million $ 1.85 million
Dec 21, 2023 $ 0.191
+31.88%
$ 168.88 million $ 4.36 million
Dec 20, 2023 $ 0.145
+2.92%
$ 128.07 million $ 297,132
Dec 19, 2023 $ 0.141
-5.39%
$ 124.51 million $ 388,182
Dec 18, 2023 $ 0.149
-2.07%
$ 131.59 million $ 393,663
Dec 17, 2023 $ 0.152
-1.62%
$ 134.34 million $ 232,051
Dec 16, 2023 $ 0.154
-2.38%
$ 136.52 million $ 304,956
Dec 15, 2023 $ 0.158
+3.99%
$ 139.79 million $ 442,749
Dec 14, 2023 $ 0.152
+0.49%
$ 134.48 million $ 300,058
Dec 13, 2023 $ 0.151
-1.51%
$ 133.79 million $ 305,831
Dec 12, 2023 $ 0.153
+6.10%
$ 135.84 million $ 373,532
Dec 11, 2023 $ 0.145
-3.72%
$ 128.03 million $ 396,011
Dec 10, 2023 $ 0.15
-1.61%
$ 132.9 million $ 354,639
Dec 9, 2023 $ 0.153
-4.20%
$ 134.99 million $ 381,548
Dec 8, 2023 $ 0.159
+2.03%
$ 140.87 million $ 366,637
Dec 7, 2023 $ 0.156
+9.52%
$ 138.07 million $ 1.2 million
Dec 6, 2023 $ 0.142
+0.21%
$ 126.07 million $ 331,515
Dec 5, 2023 $ 0.142
+1.67%
$ 125.82 million $ 439,539
Dec 4, 2023 $ 0.14
-0.23%
$ 123.78 million $ 372,208
Dec 3, 2023 $ 0.14
+1.07%
$ 124.09 million $ 238,158
Dec 2, 2023 $ 0.139
+0.57%
$ 122.81 million $ 341,655
Dec 1, 2023 $ 0.138
-2.91%
$ 122.16 million $ 436,242
Nov 30, 2023 $ 0.142
+2.28%
$ 125.82 million $ 435,505
Nov 29, 2023 $ 0.139
+3.05%
$ 123.01 million $ 817,040
Nov 28, 2023 $ 0.135
+3.41%
$ 119.35 million $ 296,816
Nov 27, 2023 $ 0.13
-3.71%
$ 115.45 million $ 411,457
Nov 26, 2023 $ 0.136
-8.52%
$ 120.14 million $ 987,829
Nov 25, 2023 $ 0.148
+18.09%
$ 131.32 million $ 1.48 million
Nov 24, 2023 $ 0.126
+2.01%
$ 111.2 million $ 262,205
Nov 23, 2023 $ 0.123
+3.12%
$ 109.02 million $ 247,945
Nov 22, 2023 $ 0.119
+1.28%
$ 105.7 million $ 286,361
Nov 21, 2023 $ 0.118
-2.04%
$ 104.4 million $ 265,221
Nov 20, 2023 $ 0.12
-0.11%
$ 106.57 million $ 260,239
Nov 19, 2023 $ 0.121
-0.95%
$ 106.69 million $ 268,988
Nov 18, 2023 $ 0.122
-0.07%
$ 107.72 million $ 269,661
Nov 17, 2023 $ 0.122
+0.25%
$ 107.79 million $ 308,530
Nov 16, 2023 $ 0.122
+0.58%
$ 107.54 million $ 273,105
Nov 15, 2023 $ 0.121
+1.71%
$ 106.9 million $ 241,546
Nov 14, 2023 $ 0.119
+0.29%
$ 105.2 million $ 291,134
Nov 13, 2023 $ 0.119
-4.62%
$ 104.91 million $ 632,290
Nov 12, 2023 $ 0.124
-0.74%
$ 110.14 million $ 534,238
Nov 11, 2023 $ 0.125
+7.77%
$ 110.49 million $ 354,145
Nov 10, 2023 $ 0.116
+2.07%
$ 102.52 million $ 303,139
Nov 9, 2023 $ 0.113
+3.24%
$ 100.45 million $ 438,487
Nov 8, 2023 $ 0.11
+2.46%
$ 97.31 million $ 275,859
Nov 7, 2023 $ 0.107
-2.84%
$ 94.98 million $ 355,563
Nov 6, 2023 $ 0.11
-1.02%
$ 97.76 million $ 270,220
Nov 5, 2023 $ 0.111
+2.07%
$ 98.78 million $ 276,278
Nov 4, 2023 $ 0.109
+1.21%
$ 96.76 million $ 252,424