Forta Historical Data

FORT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.118
+0.49%
$ 99.25 million $ 906,483
Apr 16, 2023 $ 0.118
-1.46%
$ 98.77 million $ 802,234
Apr 15, 2023 $ 0.119
+0.39%
$ 100.24 million $ 863,571
Apr 14, 2023 $ 0.119
+3.68%
$ 99.85 million $ 842,414
Apr 13, 2023 $ 0.115
+0.54%
$ 96.27 million $ 622,601
Apr 12, 2023 $ 0.114
-2.78%
$ 95.74 million $ 634,840
Apr 11, 2023 $ 0.117
+0.61%
$ 98.47 million $ 635,808
Apr 10, 2023 $ 0.117
-5.59%
$ 97.87 million $ 732,478
Apr 9, 2023 $ 0.124
+1.53%
$ 103.66 million $ 1.14 million
Apr 8, 2023 $ 0.122
+1.31%
$ 102.1 million $ 722,486
Apr 7, 2023 $ 0.12
+1.91%
$ 100.79 million $ 715,583
Apr 6, 2023 $ 0.118
-3.32%
$ 98.64 million $ 738,917
Apr 5, 2023 $ 0.122
+3.88%
$ 102.03 million $ 821,814
Apr 4, 2023 $ 0.117
+0.25%
$ 98.21 million $ 718,286
Apr 3, 2023 $ 0.117
-7.05%
$ 97.95 million $ 1.04 million
Apr 2, 2023 $ 0.126
-4.49%
$ 105.38 million $ 761,016
Apr 1, 2023 $ 0.132
+2.89%
$ 110.33 million $ 770,332
Mar 31, 2023 $ 0.128
-1.92%
$ 107.23 million $ 724,156
Mar 30, 2023 $ 0.131
-2.63%
$ 109.33 million $ 728,649
Mar 29, 2023 $ 0.134
+1.95%
$ 112.28 million $ 844,967
Mar 28, 2023 $ 0.132
-1.77%
$ 110.13 million $ 774,204
Mar 27, 2023 $ 0.134
-0.29%
$ 112.09 million $ 838,791
Mar 26, 2023 $ 0.134
-0.09%
$ 112.41 million $ 706,497
Mar 25, 2023 $ 0.135
+0.93%
$ 112.51 million $ 849,579
Mar 24, 2023 $ 0.133
-1.54%
$ 111.44 million $ 741,514
Mar 23, 2023 $ 0.135
-0.34%
$ 113.19 million $ 891,156
Mar 22, 2023 $ 0.136
-1.36%
$ 113.58 million $ 740,352
Mar 21, 2023 $ 0.138
-0.62%
$ 116.52 million $ 845,892
Mar 20, 2023 $ 0.139
+0.69%
$ 117.21 million $ 707,600
Mar 19, 2023 $ 0.138
+2.56%
$ 116.41 million $ 781,285
Mar 18, 2023 $ 0.134
-0.95%
$ 113.59 million $ 780,421
Mar 17, 2023 $ 0.136
-1.13%
$ 114.67 million $ 802,579
Mar 16, 2023 $ 0.137
+0.15%
$ 111.95 million $ 851,199
Mar 15, 2023 $ 0.137
-1.38%
$ 111.78 million $ 710,120
Mar 14, 2023 $ 0.139
+1.64%
$ 113.34 million $ 755,012
Mar 13, 2023 $ 0.137
+2.50%
$ 111.49 million $ 844,344
Mar 12, 2023 $ 0.133
+3.69%
$ 108.77 million $ 1.03 million
Mar 11, 2023 $ 0.129
-2.23%
$ 104.89 million $ 808,551
Mar 10, 2023 $ 0.131
-8.77%
$ 107.29 million $ 837,127
Mar 9, 2023 $ 0.144
-0.80%
$ 117.59 million $ 763,147
Mar 8, 2023 $ 0.145
-2.78%
$ 118.53 million $ 700,331
Mar 7, 2023 $ 0.149
-1.45%
$ 121.92 million $ 938,605
Mar 6, 2023 $ 0.152
+2.98%
$ 123.69 million $ 986,930
Mar 5, 2023 $ 0.147
-3.09%
$ 120.12 million $ 721,075
Mar 4, 2023 $ 0.152
-0.93%
$ 123.95 million $ 866,633
Mar 3, 2023 $ 0.153
+1.53%
$ 125.11 million $ 1.01 million
Mar 2, 2023 $ 0.151
-1.30%
$ 123.16 million $ 994,130
Mar 1, 2023 $ 0.153
+2.39%
$ 124.75 million $ 936,830
Feb 28, 2023 $ 0.149
-2.96%
$ 121.84 million $ 850,951
Feb 27, 2023 $ 0.154
+1.37%
$ 125.56 million $ 751,403