Forta Historical Data

FORT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.0144
-4.10%
$ 9.12 million $ 239,705
Feb 28, 2026 $ 0.015
+1.04%
$ 9.51 million $ 198,826
Feb 27, 2026 $ 0.0149
-1.46%
$ 9.41 million $ 213,482
Feb 26, 2026 $ 0.0151
-2.76%
$ 9.55 million $ 162,892
Feb 25, 2026 $ 0.0155
+4.90%
$ 9.82 million $ 229,690
Feb 24, 2026 $ 0.0148
-3.42%
$ 9.37 million $ 206,289
Feb 23, 2026 $ 0.0154
-2.43%
$ 9.7 million $ 214,332
Feb 22, 2026 $ 0.0157
+0.44%
$ 9.94 million $ 173,715
Feb 21, 2026 $ 0.0157
-4.09%
$ 9.9 million $ 256,962
Feb 20, 2026 $ 0.0163
+3.82%
$ 10.32 million $ 252,059
Feb 19, 2026 $ 0.0157
-1.56%
$ 9.94 million $ 190,584
Feb 18, 2026 $ 0.016
-3.61%
$ 10.09 million $ 314,251
Feb 17, 2026 $ 0.0166
+2.01%
$ 10.48 million $ 472,503
Feb 16, 2026 $ 0.0163
+1.38%
$ 10.28 million $ 206,691
Feb 15, 2026 $ 0.016
-3.14%
$ 10.13 million $ 193,891
Feb 14, 2026 $ 0.0166
+0.48%
$ 10.43 million $ 487,970
Feb 13, 2026 $ 0.0165
+8.14%
$ 10.38 million $ 1.22 million
Feb 12, 2026 $ 0.0152
+4.05%
$ 9.6 million $ 251,720
Feb 11, 2026 $ 0.0146
-3.67%
$ 9.23 million $ 296,872
Feb 10, 2026 $ 0.0152
-2.16%
$ 9.58 million $ 359,493
Feb 9, 2026 $ 0.0155
-1.05%
$ 9.79 million $ 234,950
Feb 8, 2026 $ 0.0157
+0.82%
$ 9.89 million $ 302,148
Feb 7, 2026 $ 0.0156
+2.66%
$ 9.8 million $ 630,057
Feb 6, 2026 $ 0.0152
+11.75%
$ 9.57 million $ 1.42 million
Feb 5, 2026 $ 0.0136
-17.93%
$ 8.54 million $ 428,623
Feb 4, 2026 $ 0.0165
+0.66%
$ 10.41 million $ 264,811
Feb 3, 2026 $ 0.0164
-3.67%
$ 10.34 million $ 260,026
Feb 2, 2026 $ 0.0171
+1.09%
$ 10.74 million $ 741,089
Feb 1, 2026 $ 0.0169
+1.64%
$ 10.63 million $ 744,202
Jan 31, 2026 $ 0.0166
-11.30%
$ 10.46 million $ 698,937
Jan 30, 2026 $ 0.0187
-3.38%
$ 11.79 million $ 224,358
Jan 29, 2026 $ 0.0194
-4.91%
$ 12.19 million $ 206,924
Jan 28, 2026 $ 0.0204
-2.08%
$ 12.83 million $ 611,101
Jan 27, 2026 $ 0.0208
+0.99%
$ 13.1 million $ 279,431
Jan 26, 2026 $ 0.0206
+3.86%
$ 12.98 million $ 271,482
Jan 25, 2026 $ 0.0199
-3.75%
$ 12.49 million $ 358,072
Jan 24, 2026 $ 0.0206
+2.92%
$ 12.98 million $ 271,907
Jan 23, 2026 $ 0.02
+0.77%
$ 12.61 million $ 411,116
Jan 22, 2026 $ 0.0199
-2.51%
$ 12.52 million $ 210,758
Jan 21, 2026 $ 0.0204
+1.41%
$ 12.84 million $ 331,762
Jan 20, 2026 $ 0.0201
-3.60%
$ 12.66 million $ 323,854
Jan 19, 2026 $ 0.0209
-1.34%
$ 13.13 million $ 952,941
Jan 18, 2026 $ 0.0212
-1.77%
$ 13.29 million $ 188,323
Jan 17, 2026 $ 0.0215
-0.45%
$ 13.55 million $ 167,173
Jan 16, 2026 $ 0.0216
+2.05%
$ 13.61 million $ 239,861
Jan 15, 2026 $ 0.0212
-0.67%
$ 13.34 million $ 212,413
Jan 14, 2026 $ 0.0213
-2.80%
$ 13.44 million $ 248,073
Jan 13, 2026 $ 0.022
+4.19%
$ 13.82 million $ 325,189
Jan 12, 2026 $ 0.0211
+2.27%
$ 13.26 million $ 698,227
Jan 11, 2026 $ 0.0206
-0.51%
$ 12.97 million $ 247,288