Forta Historical Data

FORT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.115
-0.65%
$ 100.71 million $ 205,801
Sep 13, 2023 $ 0.115
+1.93%
$ 101.09 million $ 225,956
Sep 12, 2023 $ 0.113
+1.66%
$ 99.16 million $ 237,732
Sep 11, 2023 $ 0.111
+3.07%
$ 97.55 million $ 322,676
Sep 10, 2023 $ 0.108
-3.37%
$ 94.64 million $ 219,351
Sep 9, 2023 $ 0.112
-0.63%
$ 97.94 million $ 173,440
Sep 8, 2023 $ 0.112
+0.67%
$ 98.6 million $ 321,522
Sep 7, 2023 $ 0.111
-0.04%
$ 97.77 million $ 475,781
Sep 6, 2023 $ 0.112
+0.16%
$ 97.82 million $ 217,365
Sep 5, 2023 $ 0.111
+0.50%
$ 97.66 million $ 199,751
Sep 4, 2023 $ 0.111
-3.13%
$ 97.14 million $ 255,571
Sep 3, 2023 $ 0.114
-3.47%
$ 100.27 million $ 282,011
Sep 2, 2023 $ 0.118
-4.12%
$ 103.87 million $ 263,815
Sep 1, 2023 $ 0.124
+0.22%
$ 108.31 million $ 211,501
Aug 31, 2023 $ 0.123
-0.48%
$ 108.1 million $ 423,468
Aug 30, 2023 $ 0.124
-6.74%
$ 108.61 million $ 759,051
Aug 29, 2023 $ 0.133
+7.33%
$ 116.54 million $ 1.14 million
Aug 28, 2023 $ 0.124
-1.99%
$ 108.52 million $ 601,796
Aug 27, 2023 $ 0.126
-2.53%
$ 110.73 million $ 825,737
Aug 26, 2023 $ 0.13
+9.13%
$ 113.62 million $ 715,304
Aug 25, 2023 $ 0.119
-4.50%
$ 104.11 million $ 644,472
Aug 24, 2023 $ 0.124
+8.30%
$ 109.02 million $ 768,748
Aug 23, 2023 $ 0.115
-0.64%
$ 100.66 million $ 594,711
Aug 22, 2023 $ 0.116
-1.07%
$ 101.31 million $ 638,705
Aug 21, 2023 $ 0.117
-2.74%
$ 102.41 million $ 588,886
Aug 20, 2023 $ 0.12
+5.32%
$ 105.29 million $ 1.24 million
Aug 19, 2023 $ 0.114
+1.25%
$ 99.97 million $ 579,511
Aug 18, 2023 $ 0.113
-0.64%
$ 98.73 million $ 582,026
Aug 17, 2023 $ 0.113
-3.06%
$ 99.36 million $ 618,668
Aug 16, 2023 $ 0.117
-6.26%
$ 102.48 million $ 686,130
Aug 15, 2023 $ 0.125
-1.37%
$ 109.32 million $ 586,808
Aug 14, 2023 $ 0.126
+0.71%
$ 110.83 million $ 596,836
Aug 13, 2023 $ 0.126
-6.22%
$ 110.05 million $ 525,566
Aug 12, 2023 $ 0.134
+2.29%
$ 117.71 million $ 485,334
Aug 11, 2023 $ 0.131
-0.09%
$ 115.08 million $ 554,246
Aug 10, 2023 $ 0.131
+1.40%
$ 114.87 million $ 514,638
Aug 9, 2023 $ 0.13
-3.52%
$ 113.28 million $ 411,250
Aug 8, 2023 $ 0.134
+3.14%
$ 117.41 million $ 580,335
Aug 7, 2023 $ 0.13
-0.19%
$ 113.83 million $ 534,309
Aug 6, 2023 $ 0.131
+2.15%
$ 114.05 million $ 525,455
Aug 5, 2023 $ 0.128
-3.39%
$ 111.66 million $ 400,613
Aug 4, 2023 $ 0.132
+0.76%
$ 115.58 million $ 518,058
Aug 3, 2023 $ 0.131
-1.85%
$ 114.69 million $ 573,090
Aug 2, 2023 $ 0.134
+0.71%
$ 116.86 million $ 521,920
Aug 1, 2023 $ 0.133
-0.35%
$ 116.04 million $ 560,619
Jul 31, 2023 $ 0.133
-6.09%
$ 116.45 million $ 1.33 million
Jul 30, 2023 $ 0.142
+6.62%
$ 123.66 million $ 2.5 million
Jul 29, 2023 $ 0.133
-0.80%
$ 115.99 million $ 523,055
Jul 28, 2023 $ 0.134
+0.07%
$ 116.93 million $ 574,319
Jul 27, 2023 $ 0.134
+2.92%
$ 116.42 million $ 531,332