Forta Historical Data

FORT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 18, 8 AM $ 0.0156
-1.60%
$ 9.89 million $ 599,798
Apr 18, 7 AM $ 0.0159
-1.96%
$ 10.05 million $ 578,445
Apr 18, 6 AM $ 0.0162
+0.52%
$ 10.25 million $ 553,031
Apr 18, 5 AM $ 0.0161
+0.24%
$ 10.2 million $ 552,229
Apr 18, 4 AM $ 0.0161
+1.09%
$ 10.17 million $ 506,694
Apr 18, 3 AM $ 0.0159
+0.87%
$ 10.06 million $ 489,166
Apr 18, 2 AM $ 0.0158
+0.97%
$ 9.98 million $ 443,410
Apr 18, 1 AM $ 0.0156
+0.12%
$ 9.88 million $ 388,741
Apr 18, 12 AM $ 0.0156
+0.44%
$ 9.87 million $ 375,905
Apr 17, 11 PM $ 0.0155
+0.35%
$ 9.83 million $ 346,949
Apr 17, 10 PM $ 0.0155
+0.08%
$ 9.79 million $ 325,935
Apr 17, 9 PM $ 0.0155
+0.34%
$ 9.78 million $ 326,884
Apr 17, 8 PM $ 0.0154
-0.14%
$ 9.75 million $ 321,797
Apr 17, 7 PM $ 0.0154
-0.12%
$ 9.77 million $ 323,328
Apr 17, 6 PM $ 0.0155
-0.34%
$ 9.78 million $ 321,353
Apr 17, 5 PM $ 0.0155
-0.34%
$ 9.81 million $ 316,717
Apr 17, 4 PM $ 0.0156
+0.66%
$ 9.84 million $ 315,175
Apr 17, 3 PM $ 0.0155
-0.47%
$ 9.78 million $ 298,188
Apr 17, 2 PM $ 0.0155
+0.28%
$ 9.83 million $ 458,867
Apr 17, 1 PM $ 0.0155
+0.80%
$ 9.8 million $ 475,725
Apr 17, 12 PM $ 0.0154
-0.55%
$ 9.73 million $ 452,357
Apr 17, 11 AM $ 0.0155
+2.40%
$ 9.78 million $ 434,892
Apr 17, 10 AM $ 0.0151
-0.45%
$ 9.55 million $ 387,462
Apr 17, 9 AM $ 0.0152
+2.76%
$ 9.59 million $ 328,070
Apr 17, 8 AM $ 0.0148
+1.56%
$ 9.33 million $ 247,726
Apr 17, 7 AM $ 0.0145
-0.73%
$ 9.19 million $ 243,165
Apr 17, 6 AM $ 0.0146
+0.35%
$ 9.26 million $ 216,739
Apr 17, 5 AM $ 0.0146
+0.22%
$ 9.23 million $ 190,864
Apr 17, 4 AM $ 0.0146
+0.38%
$ 9.21 million $ 188,101
Apr 17, 3 AM $ 0.0145
-0.20%
$ 9.17 million $ 194,233
Apr 17, 2 AM $ 0.0145
-0.18%
$ 9.19 million $ 195,714
Apr 17, 1 AM $ 0.0146
+0.04%
$ 9.21 million $ 205,889
Apr 17, 12 AM $ 0.0145
+0.36%
$ 9.2 million $ 211,661
Apr 16, 11 PM $ 0.0145
-0.40%
$ 9.17 million $ 223,594
Apr 16, 10 PM $ 0.0146
+0.60%
$ 9.21 million $ 223,269
Apr 16, 9 PM $ 0.0145
-0.11%
$ 9.15 million $ 214,583
Apr 16, 8 PM $ 0.0145
+0.10%
$ 9.16 million $ 235,857
Apr 16, 7 PM $ 0.0145
+0.18%
$ 9.15 million $ 229,129
Apr 16, 6 PM $ 0.0144
-0.10%
$ 9.13 million $ 226,794
Apr 16, 5 PM $ 0.0145
-0.26%
$ 9.14 million $ 225,483
Apr 16, 4 PM $ 0.0145
+0.07%
$ 9.17 million $ 225,468
Apr 16, 3 PM $ 0.0145
+0.15%
$ 9.16 million $ 224,340
Apr 16, 2 PM $ 0.0145
-0.25%
$ 9.15 million $ 299,528
Apr 16, 1 PM $ 0.0145
-0.42%
$ 9.17 million $ 295,992
Apr 16, 12 PM $ 0.0146
+0.54%
$ 9.21 million $ 287,051
Apr 16, 11 AM $ 0.0145
-0.25%
$ 9.16 million $ 282,383
Apr 16, 10 AM $ 0.0145
-0.39%
$ 9.18 million $ 283,324
Apr 16, 9 AM $ 0.0146
-0.20%
$ 9.22 million $ 279,222
Apr 16, 8 AM $ 0.0146
-0.19%
$ 9.24 million $ 275,213
Apr 16, 7 AM $ 0.0146
+0.53%
$ 9.25 million $ 276,376