Forta Historical Data

FORT Page 20
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 0.142
+1.67%
$ 125.82 million $ 439,539
Dec 4, 2023 $ 0.14
-0.23%
$ 123.78 million $ 372,208
Dec 3, 2023 $ 0.14
+1.07%
$ 124.09 million $ 238,158
Dec 2, 2023 $ 0.139
+0.57%
$ 122.81 million $ 341,655
Dec 1, 2023 $ 0.138
-2.91%
$ 122.16 million $ 436,242
Nov 30, 2023 $ 0.142
+2.28%
$ 125.82 million $ 435,505
Nov 29, 2023 $ 0.139
+3.05%
$ 123.01 million $ 817,040
Nov 28, 2023 $ 0.135
+3.41%
$ 119.35 million $ 296,816
Nov 27, 2023 $ 0.13
-3.71%
$ 115.45 million $ 411,457
Nov 26, 2023 $ 0.136
-8.52%
$ 120.14 million $ 987,829
Nov 25, 2023 $ 0.148
+18.09%
$ 131.32 million $ 1.48 million
Nov 24, 2023 $ 0.126
+2.01%
$ 111.2 million $ 262,205
Nov 23, 2023 $ 0.123
+3.12%
$ 109.02 million $ 247,945
Nov 22, 2023 $ 0.119
+1.28%
$ 105.7 million $ 286,361
Nov 21, 2023 $ 0.118
-2.04%
$ 104.4 million $ 265,221
Nov 20, 2023 $ 0.12
-0.11%
$ 106.57 million $ 260,239
Nov 19, 2023 $ 0.121
-0.95%
$ 106.69 million $ 268,988
Nov 18, 2023 $ 0.122
-0.07%
$ 107.72 million $ 269,661
Nov 17, 2023 $ 0.122
+0.25%
$ 107.79 million $ 308,530
Nov 16, 2023 $ 0.122
+0.58%
$ 107.54 million $ 273,105
Nov 15, 2023 $ 0.121
+1.71%
$ 106.9 million $ 241,546
Nov 14, 2023 $ 0.119
+0.29%
$ 105.2 million $ 291,134
Nov 13, 2023 $ 0.119
-4.62%
$ 104.91 million $ 632,290
Nov 12, 2023 $ 0.124
-0.74%
$ 110.14 million $ 534,238
Nov 11, 2023 $ 0.125
+7.77%
$ 110.49 million $ 354,145
Nov 10, 2023 $ 0.116
+2.07%
$ 102.52 million $ 303,139
Nov 9, 2023 $ 0.113
+3.24%
$ 100.45 million $ 438,487
Nov 8, 2023 $ 0.11
+2.46%
$ 97.31 million $ 275,859
Nov 7, 2023 $ 0.107
-2.84%
$ 94.98 million $ 355,563
Nov 6, 2023 $ 0.11
-1.02%
$ 97.76 million $ 270,220
Nov 5, 2023 $ 0.111
+2.07%
$ 98.78 million $ 276,278
Nov 4, 2023 $ 0.109
+1.21%
$ 96.76 million $ 252,424
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