Forta Historical Data

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