Forta Historical Data

FORT Page 19
Download
Date Close Price change Market cap Trading volume
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
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