Forta Historical Data

FORT Page 22
Download
Date Close Price change Market cap Trading volume
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
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