Forta Historical Data

FORT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0714
-6.84%
$ 66.11 million $ 2.31 million
Apr 21 $ 0.0767
+5.27%
$ 70.95 million $ 3.4 million
Apr 14 $ 0.071
+1.50%
$ 67.4 million $ 2.75 million
Apr 7 $ 0.0731
+4.88%
$ 64.71 million $ 3.15 million
Mar 31 $ 0.0697
-12.29%
$ 64.49 million $ 3.16 million
Mar 24 $ 0.0842
+5.83%
$ 73.52 million $ 15.15 million
Mar 17 $ 0.0795
-4.15%
$ 73.64 million $ 3.63 million
Mar 10 $ 0.0866
-0.51%
$ 76.76 million $ 5.2 million
Mar 3 $ 0.0937
-14.39%
$ 80.59 million $ 14.21 million
Feb 24 $ 0.109
-9.64%
$ 101.3 million $ 44.95 million
Feb 17 $ 0.0735
-5.30%
$ 112.08 million $ 3.17 million
Feb 10 $ 0.0781
-1.01%
$ 71.81 million $ 2.54 million
Feb 3 $ 0.0768
-83.47%
$ 73.05 million $ 2.49 million
Jan 27 $ 0.467
+370.41%
$ 432.47 million $ 1.6 million
Jan 20 $ 0.0985
-2.16%
$ 91.78 million $ 3.56 million
Jan 13 $ 0.111
-1.48%
$ 93.16 million $ 4.45 million
Jan 6 $ 0.109
-14.67%
$ 103.68 million $ 4.14 million
Dec 30 $ 0.136
+25.40%
$ 118.3 million $ 5.15 million
Dec 23 $ 0.116
-1.02%
$ 100.62 million $ 3.64 million
Dec 16 $ 0.119
-31.83%
$ 108.91 million $ 8.95 million
Dec 9 $ 0.151
-12.08%
$ 161.73 million $ 6.81 million
Dec 2 $ 0.155
+12.61%
$ 159.03 million $ 8.92 million
Nov 25 $ 0.137
+22.43%
$ 126.93 million $ 7.45 million
Nov 18 $ 0.107
+6.64%
$ 103.67 million $ 5.97 million
Nov 11 $ 0.099
-4.54%
$ 93.11 million $ 3.05 million
Nov 4 $ 0.102
+16.82%
$ 96.03 million $ 3.22 million
Oct 28 $ 0.0868
-18.04%
$ 80.36 million $ 2.49 million
Oct 21 $ 0.106
-7.56%
$ 98.05 million $ 2.36 million
Oct 14 $ 0.114
+2.24%
$ 105.88 million $ 2.53 million
Oct 7 $ 0.114
-0.82%
$ 103.54 million $ 1.42 million
Sep 30 $ 0.113
-11.42%
$ 105.71 million $ 1.52 million
Sep 23 $ 0.13
+7.01%
$ 117.4 million $ 1.87 million
Sep 16 $ 0.123
+3.69%
$ 111.73 million $ 1.4 million
Sep 9 $ 0.123
+4.69%
$ 109.44 million $ 1.86 million
Sep 2 $ 0.116
-2.60%
$ 108.03 million $ 5.64 million
Aug 26 $ 0.119
-11.45%
$ 109.16 million $ 2.59 million
Aug 19 $ 0.154
+25.35%
$ 123.24 million $ 3.56 million
Aug 12 $ 0.12
+4.60%
$ 113.24 million $ 1.93 million
Aug 5 $ 0.121
-10.19%
$ 105.76 million $ 3.42 million
Jul 29 $ 0.134
-19.96%
$ 123.31 million $ 2.54 million
Jul 22 $ 0.169
+2.26%
$ 154.07 million $ 4.73 million
Jul 15 $ 0.167
+11.21%
$ 150.88 million $ 3.36 million
Jul 8 $ 0.144
-0.59%
$ 136.75 million $ 2.89 million
Jul 1 $ 0.15
-15.54%
$ 132.5 million $ 3.18 million
Jun 24 $ 0.178
+4.82%
$ 161.46 million $ 3.58 million
Jun 17 $ 0.182
-4.83%
$ 154.52 million $ 3.95 million
Jun 10 $ 0.2
-13.86%
$ 173.92 million $ 4.77 million
Jun 3 $ 0.22
-9.19%
$ 211.79 million $ 5.6 million
May 27 $ 0.242
-11.48%
$ 219.76 million $ 9.29 million
May 20 $ 0.28
+13.04%
$ 248.23 million $ 13.66 million