Forta Historical Data

FORT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.13
-5.87%
$ 113.2 million $ 877,009
Jun 5, 2023 $ 0.138
-7.30%
$ 120.23 million $ 1.31 million
Jun 4, 2023 $ 0.149
+4.60%
$ 129.7 million $ 933,066
Jun 3, 2023 $ 0.143
-3.07%
$ 124 million $ 1.06 million
Jun 2, 2023 $ 0.147
-0.87%
$ 127.93 million $ 673,070
Jun 1, 2023 $ 0.149
-0.77%
$ 128.91 million $ 1.3 million
May 31, 2023 $ 0.15
-11.56%
$ 129.92 million $ 1.48 million
May 30, 2023 $ 0.169
-10.44%
$ 146.92 million $ 1.52 million
May 29, 2023 $ 0.189
-1.09%
$ 164.08 million $ 809,102
May 28, 2023 $ 0.191
-1.13%
$ 165.88 million $ 796,100
May 27, 2023 $ 0.193
-5.98%
$ 167.78 million $ 876,321
May 26, 2023 $ 0.206
-7.31%
$ 178.45 million $ 1.33 million
May 25, 2023 $ 0.222
+15.17%
$ 192.52 million $ 1.46 million
May 24, 2023 $ 0.193
+2.96%
$ 167.17 million $ 1.57 million
May 23, 2023 $ 0.187
-4.78%
$ 162.35 million $ 837,760
May 22, 2023 $ 0.196
+8.04%
$ 170.46 million $ 1.12 million
May 21, 2023 $ 0.182
-1.02%
$ 157.55 million $ 1.33 million
May 20, 2023 $ 0.183
-0.08%
$ 159.17 million $ 975,039
May 19, 2023 $ 0.184
+0.39%
$ 159.29 million $ 868,138
May 18, 2023 $ 0.183
-2.25%
$ 158.61 million $ 1.27 million
May 17, 2023 $ 0.187
-0.18%
$ 162.26 million $ 819,746
May 16, 2023 $ 0.187
+2.62%
$ 162.55 million $ 1.13 million
May 15, 2023 $ 0.183
-6.94%
$ 158.36 million $ 1.14 million
May 14, 2023 $ 0.196
-11.76%
$ 170.17 million $ 1.43 million
May 13, 2023 $ 0.222
+27.03%
$ 192.85 million $ 2.78 million
May 12, 2023 $ 0.175
+1.11%
$ 147.42 million $ 1.32 million
May 11, 2023 $ 0.173
-8.16%
$ 145.8 million $ 1.31 million
May 10, 2023 $ 0.189
-9.84%
$ 158.76 million $ 1.71 million
May 9, 2023 $ 0.209
-0.73%
$ 176.14 million $ 2.24 million
May 8, 2023 $ 0.211
-18.57%
$ 177.35 million $ 1.51 million
May 7, 2023 $ 0.257
+46.95%
$ 216.73 million $ 10.39 million
May 6, 2023 $ 0.176
-0.47%
$ 147.74 million $ 1.55 million
May 5, 2023 $ 0.176
-1.39%
$ 148.44 million $ 1.28 million
May 4, 2023 $ 0.179
-3.12%
$ 150.51 million $ 1.39 million
May 3, 2023 $ 0.185
-6.27%
$ 155.5 million $ 2.55 million
May 2, 2023 $ 0.197
-17.36%
$ 165.37 million $ 1.92 million
May 1, 2023 $ 0.239
-14.98%
$ 200.31 million $ 5.16 million
Apr 30, 2023 $ 0.274
-34.79%
$ 230.28 million $ 11.58 million
Apr 29, 2023 $ 0.436
+182.91%
$ 366.11 million $ 29.94 million
Apr 28, 2023 $ 0.154
+60.42%
$ 129.33 million $ 541,506
Apr 27, 2023 $ 0.096
-0.12%
$ 80.62 million $ 700,158
Apr 26, 2023 $ 0.0961
-3.73%
$ 80.72 million $ 762,310
Apr 25, 2023 $ 0.0998
+3.43%
$ 83.82 million $ 707,217
Apr 24, 2023 $ 0.0965
-0.26%
$ 81.02 million $ 794,485
Apr 23, 2023 $ 0.0968
-1.19%
$ 81.23 million $ 851,305
Apr 22, 2023 $ 0.0979
-4.47%
$ 82.21 million $ 414,039
Apr 21, 2023 $ 0.103
-4.17%
$ 86.06 million $ 676,770
Apr 20, 2023 $ 0.107
-6.55%
$ 89.81 million $ 696,575
Apr 19, 2023 $ 0.114
-1.24%
$ 96.11 million $ 730,267
Apr 18, 2023 $ 0.116
-1.98%
$ 97.31 million $ 1.3 million