Forta Historical Data

FORT Page 19
Download
Date Close Price change Market cap Trading volume
May 15, 3 PM $ 0.0162
-1.57%
$ 10.3 million $ 546,978
May 15, 2 PM $ 0.0165
-0.10%
$ 10.47 million $ 392,746
May 15, 1 PM $ 0.0165
-1.63%
$ 10.48 million $ 388,262
May 15, 12 PM $ 0.0168
+0.23%
$ 10.65 million $ 380,958
May 15, 11 AM $ 0.0168
+0.12%
$ 10.63 million $ 361,712
May 15, 10 AM $ 0.0167
-0.01%
$ 10.62 million $ 337,175
May 15, 9 AM $ 0.0167
-0.12%
$ 10.62 million $ 345,916
May 15, 8 AM $ 0.0168
-0.39%
$ 10.63 million $ 346,798
May 15, 7 AM $ 0.0168
-0.57%
$ 10.67 million $ 345,490
May 15, 6 AM $ 0.0169
+0.03%
$ 10.73 million $ 348,250
May 15, 5 AM $ 0.0169
-0.05%
$ 10.73 million $ 347,057
May 15, 4 AM $ 0.0169
-0.24%
$ 10.73 million $ 343,823
May 15, 3 AM $ 0.017
-0.33%
$ 10.76 million $ 345,254
May 15, 2 AM $ 0.017
-0.02%
$ 10.8 million $ 342,347
May 15, 1 AM $ 0.017
-0.04%
$ 10.8 million $ 342,596
May 15, 12 AM $ 0.017
+0.11%
$ 10.8 million $ 341,932
May 14, 11 PM $ 0.017
+0.23%
$ 10.79 million $ 326,157
May 14, 10 PM $ 0.017
+0.12%
$ 10.77 million $ 322,236
May 14, 9 PM $ 0.017
+0.11%
$ 10.75 million $ 326,459
May 14, 8 PM $ 0.0169
-2.45%
$ 10.74 million $ 323,525
May 14, 7 PM $ 0.0174
+0.15%
$ 11.01 million $ 295,627
May 14, 6 PM $ 0.0173
-0.68%
$ 10.99 million $ 299,684
May 14, 5 PM $ 0.0175
-1.61%
$ 11.07 million $ 288,916
May 14, 4 PM $ 0.0177
+0.59%
$ 11.25 million $ 269,528
May 14, 3 PM $ 0.0176
-0.12%
$ 11.18 million $ 275,326
May 14, 2 PM $ 0.0177
+0.77%
$ 11.2 million $ 359,678
May 14, 1 PM $ 0.0175
+0.02%
$ 11.11 million $ 391,401
May 14, 12 PM $ 0.0175
+0.58%
$ 11.11 million $ 391,035
May 14, 11 AM $ 0.0174
-0.26%
$ 11.05 million $ 389,707
May 14, 10 AM $ 0.0175
-1.23%
$ 11.07 million $ 393,317
May 14, 9 AM $ 0.0177
-0.04%
$ 11.21 million $ 385,774
May 14, 8 AM $ 0.0177
+0.48%
$ 11.22 million $ 382,485
May 14, 7 AM $ 0.0176
-1.38%
$ 11.16 million $ 375,950
May 14, 6 AM $ 0.0178
+0.63%
$ 11.32 million $ 378,136
May 14, 5 AM $ 0.0177
+0.06%
$ 11.25 million $ 379,817
May 14, 4 AM $ 0.0177
-0.44%
$ 11.24 million $ 399,518
May 14, 3 AM $ 0.0178
-0.16%
$ 11.29 million $ 414,612
May 14, 2 AM $ 0.0178
-0.37%
$ 11.31 million $ 410,811
May 14, 1 AM $ 0.0179
+0.22%
$ 11.35 million $ 409,683
May 14, 12 AM $ 0.0179
+2.07%
$ 11.33 million $ 409,812
May 13, 11 PM $ 0.0175
-0.32%
$ 11.1 million $ 392,617
May 13, 10 PM $ 0.0176
+0.14%
$ 11.13 million $ 387,116
May 13, 9 PM $ 0.0175
-0.37%
$ 11.09 million $ 382,280
May 13, 8 PM $ 0.0176
+0.49%
$ 11.14 million $ 380,782
May 13, 7 PM $ 0.0175
-0.80%
$ 11.08 million $ 377,782
May 13, 6 PM $ 0.0176
+0.15%
$ 11.17 million $ 373,404
May 13, 5 PM $ 0.0176
-1.36%
$ 11.15 million $ 398,664
May 13, 4 PM $ 0.0178
-0.92%
$ 11.31 million $ 400,809
May 13, 3 PM $ 0.018
-2.57%
$ 11.41 million $ 396,870
May 13, 2 PM $ 0.0185
+2.88%
$ 11.71 million $ 510,294