Forta Historical Data

FORT Page 23
Download
Date Close Price change Market cap Trading volume
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
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