Forta Historical Data

FORT Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.13
+2.60%
$ 113.11 million $ 573,081
Jul 25, 2023 $ 0.127
-3.78%
$ 110.25 million $ 403,211
Jul 24, 2023 $ 0.132
-13.24%
$ 114.56 million $ 360,939
Jul 23, 2023 $ 0.152
+20.21%
$ 132.04 million $ 1.27 million
Jul 22, 2023 $ 0.126
-0.15%
$ 109.84 million $ 952,306
Jul 21, 2023 $ 0.126
-1.38%
$ 110 million $ 550,651
Jul 20, 2023 $ 0.128
-1.08%
$ 111.54 million $ 608,584
Jul 19, 2023 $ 0.13
+1.90%
$ 112.75 million $ 579,776
Jul 18, 2023 $ 0.127
+1.69%
$ 110.65 million $ 615,810
Jul 17, 2023 $ 0.125
-4.64%
$ 108.5 million $ 383,512
Jul 16, 2023 $ 0.131
-4.17%
$ 113.78 million $ 1.06 million
Jul 15, 2023 $ 0.136
+3.51%
$ 118.67 million $ 566,844
Jul 14, 2023 $ 0.132
-1.71%
$ 114.72 million $ 652,131
Jul 13, 2023 $ 0.134
-4.22%
$ 116.7 million $ 646,026
Jul 12, 2023 $ 0.14
-0.24%
$ 121.84 million $ 785,131
Jul 11, 2023 $ 0.14
+2.82%
$ 122.13 million $ 247,547
Jul 10, 2023 $ 0.137
+4.22%
$ 119 million $ 570,613
Jul 9, 2023 $ 0.133
-4.73%
$ 115.56 million $ 411,247
Jul 8, 2023 $ 0.139
-0.69%
$ 121.3 million $ 558,760
Jul 7, 2023 $ 0.14
-5.49%
$ 122.14 million $ 729,698
Jul 6, 2023 $ 0.148
+8.06%
$ 129.24 million $ 1.18 million
Jul 5, 2023 $ 0.137
+3.35%
$ 119.6 million $ 619,241
Jul 4, 2023 $ 0.133
-2.00%
$ 115.75 million $ 636,502
Jul 3, 2023 $ 0.136
-0.66%
$ 118.11 million $ 707,571
Jul 2, 2023 $ 0.136
+0.69%
$ 118.68 million $ 769,566
Jul 1, 2023 $ 0.135
+1.20%
$ 117.86 million $ 1.58 million
Jun 30, 2023 $ 0.133
+7.37%
$ 115.79 million $ 1.01 million
Jun 29, 2023 $ 0.124
-0.28%
$ 107.84 million $ 592,856
Jun 28, 2023 $ 0.124
-4.32%
$ 108.15 million $ 604,278
Jun 27, 2023 $ 0.13
+1.15%
$ 113.03 million $ 749,412
Jun 26, 2023 $ 0.128
-3.10%
$ 111.68 million $ 192,212
Jun 25, 2023 $ 0.132
+1.74%
$ 115.25 million $ 584,426
Jun 24, 2023 $ 0.13
-2.28%
$ 113.28 million $ 617,210
Jun 23, 2023 $ 0.133
-0.20%
$ 115.92 million $ 696,382
Jun 22, 2023 $ 0.133
+1.63%
$ 116.15 million $ 993,995
Jun 21, 2023 $ 0.131
+0.09%
$ 114.34 million $ 826,571
Jun 20, 2023 $ 0.131
+10.07%
$ 114.24 million $ 759,535
Jun 19, 2023 $ 0.119
-10.01%
$ 103.75 million $ 564,319
Jun 18, 2023 $ 0.132
-7.03%
$ 115.28 million $ 1.12 million
Jun 17, 2023 $ 0.142
+19.96%
$ 123.75 million $ 109,010
Jun 16, 2023 $ 0.119
+1.21%
$ 103.15 million $ 361,459
Jun 15, 2023 $ 0.117
+1.34%
$ 101.91 million $ 660,554
Jun 14, 2023 $ 0.116
-2.39%
$ 100.56 million $ 671,281
Jun 13, 2023 $ 0.118
-4.04%
$ 102.99 million $ 715,176
Jun 12, 2023 $ 0.123
-0.30%
$ 107.33 million $ 646,332
Jun 11, 2023 $ 0.124
+4.51%
$ 107.65 million $ 677,722
Jun 10, 2023 $ 0.118
-4.89%
$ 103 million $ 1.1 million
Jun 9, 2023 $ 0.124
-1.05%
$ 108.3 million $ 629,955
Jun 8, 2023 $ 0.126
-1.22%
$ 109.42 million $ 700,966
Jun 7, 2023 $ 0.127
-2.14%
$ 110.78 million $ 865,384