Forta Historical Data

FORT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.108
-3.84%
$ 95.6 million $ 393,918
Nov 2, 2023 $ 0.112
+0.87%
$ 99.22 million $ 265,949
Nov 1, 2023 $ 0.111
-0.54%
$ 98.35 million $ 268,309
Oct 31, 2023 $ 0.112
-0.04%
$ 98.87 million $ 268,737
Oct 30, 2023 $ 0.112
-0.94%
$ 99 million $ 370,599
Oct 29, 2023 $ 0.113
-0.88%
$ 99.94 million $ 464,747
Oct 28, 2023 $ 0.114
+15.16%
$ 100.85 million $ 720,367
Oct 27, 2023 $ 0.0991
+1.79%
$ 87.61 million $ 347,317
Oct 26, 2023 $ 0.0973
-1.81%
$ 86.08 million $ 256,088
Oct 25, 2023 $ 0.0992
-2.06%
$ 87.67 million $ 277,218
Oct 24, 2023 $ 0.101
+11.11%
$ 89.52 million $ 938,610
Oct 23, 2023 $ 0.0912
+2.32%
$ 80.59 million $ 271,785
Oct 22, 2023 $ 0.0891
-0.43%
$ 78.75 million $ 273,894
Oct 21, 2023 $ 0.0895
-3.55%
$ 79.11 million $ 379,713
Oct 20, 2023 $ 0.0928
+8.91%
$ 82.02 million $ 326,385
Oct 19, 2023 $ 0.0852
-2.72%
$ 75.29 million $ 325,042
Oct 18, 2023 $ 0.0876
-0.64%
$ 77.39 million $ 253,995
Oct 17, 2023 $ 0.0881
-2.51%
$ 77.9 million $ 211,184
Oct 16, 2023 $ 0.0904
-1.33%
$ 79.9 million $ 230,094
Oct 15, 2023 $ 0.0916
-1.15%
$ 80.97 million $ 231,060
Oct 14, 2023 $ 0.0927
+0.09%
$ 81.92 million $ 288,320
Oct 13, 2023 $ 0.0926
+2.13%
$ 81.85 million $ 272,193
Oct 12, 2023 $ 0.0907
-7.04%
$ 80 million $ 313,760
Oct 11, 2023 $ 0.0976
-2.48%
$ 86.06 million $ 318,881
Oct 10, 2023 $ 0.1
-2.62%
$ 88.25 million $ 313,535
Oct 9, 2023 $ 0.103
-8.86%
$ 90.43 million $ 441,531
Oct 8, 2023 $ 0.113
-0.51%
$ 99.23 million $ 174,420
Oct 7, 2023 $ 0.113
-0.69%
$ 99.74 million $ 200,565
Oct 6, 2023 $ 0.114
-0.85%
$ 100.42 million $ 217,244
Oct 5, 2023 $ 0.115
-0.53%
$ 101.29 million $ 200,191
Oct 4, 2023 $ 0.116
+0.27%
$ 101.76 million $ 300,517
Oct 3, 2023 $ 0.115
+0.84%
$ 101.49 million $ 287,004
Oct 2, 2023 $ 0.114
+2.78%
$ 100.64 million $ 278,796
Oct 1, 2023 $ 0.111
-1.06%
$ 97.92 million $ 247,114
Sep 30, 2023 $ 0.113
+1.89%
$ 98.97 million $ 259,166
Sep 29, 2023 $ 0.11
+1.17%
$ 97.14 million $ 267,600
Sep 28, 2023 $ 0.109
-0.24%
$ 96.02 million $ 225,248
Sep 27, 2023 $ 0.109
-2.60%
$ 96.25 million $ 272,775
Sep 26, 2023 $ 0.112
-0.99%
$ 98.81 million $ 228,103
Sep 25, 2023 $ 0.113
-1.01%
$ 99.8 million $ 227,874
Sep 24, 2023 $ 0.115
-1.77%
$ 100.82 million $ 242,331
Sep 23, 2023 $ 0.117
+2.46%
$ 102.64 million $ 262,993
Sep 22, 2023 $ 0.114
-0.41%
$ 100.18 million $ 194,047
Sep 21, 2023 $ 0.114
+0.94%
$ 100.59 million $ 204,674
Sep 20, 2023 $ 0.113
+0.21%
$ 99.65 million $ 277,416
Sep 19, 2023 $ 0.113
+0.08%
$ 99.44 million $ 196,851
Sep 18, 2023 $ 0.113
+0.09%
$ 99.36 million $ 210,854
Sep 17, 2023 $ 0.113
+0.49%
$ 99.28 million $ 233,282
Sep 16, 2023 $ 0.112
+0.62%
$ 98.79 million $ 514,394
Sep 15, 2023 $ 0.112
-2.51%
$ 98.19 million $ 207,560