Forta Historical Data

FORT Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.152
+2.98%
$ 123.86 million $ 778,949
Feb 25, 2023 $ 0.148
-2.10%
$ 120.28 million $ 936,947
Feb 24, 2023 $ 0.151
-1.49%
$ 122.86 million $ 1.42 million
Feb 23, 2023 $ 0.153
+2.33%
$ 124.46 million $ 902,347
Feb 22, 2023 $ 0.15
+0.39%
$ 121.62 million $ 794,646
Feb 21, 2023 $ 0.149
-3.82%
$ 121.15 million $ 550,336
Feb 20, 2023 $ 0.155
-1.00%
$ 125.92 million $ 937,716
Feb 19, 2023 $ 0.156
+2.02%
$ 127.19 million $ 773,369
Feb 18, 2023 $ 0.153
+0.37%
$ 124.67 million $ 1.04 million
Feb 17, 2023 $ 0.153
+1.56%
$ 124.18 million $ 885,225
Feb 16, 2023 $ 0.15
-0.64%
$ 122.27 million $ 752,724
Feb 15, 2023 $ 0.151
+3.99%
$ 123.06 million $ 598,016
Feb 14, 2023 $ 0.146
-5.15%
$ 118.34 million $ 781,856
Feb 13, 2023 $ 0.153
+3.35%
$ 124.74 million $ 913,869
Feb 12, 2023 $ 0.148
+2.61%
$ 120.69 million $ 650,202
Feb 11, 2023 $ 0.145
+0.76%
$ 117.62 million $ 722,705
Feb 10, 2023 $ 0.144
-4.30%
$ 116.73 million $ 711,390
Feb 9, 2023 $ 0.15
-2.55%
$ 121.97 million $ 654,962
Feb 8, 2023 $ 0.154
-0.83%
$ 125.16 million $ 555,543
Feb 7, 2023 $ 0.155
-0.33%
$ 126.22 million $ 586,441
Feb 6, 2023 $ 0.156
+1.75%
$ 126.6 million $ 528,160
Feb 5, 2023 $ 0.153
-2.47%
$ 124.42 million $ 650,142
Feb 4, 2023 $ 0.157
-4.69%
$ 127.57 million $ 585,561
Feb 3, 2023 $ 0.165
+2.32%
$ 133.79 million $ 780,584
Feb 2, 2023 $ 0.161
+12.69%
$ 130.75 million $ 1.1 million
Feb 1, 2023 $ 0.143
+3.40%
$ 116 million $ 973,597
Jan 31, 2023 $ 0.138
-3.95%
$ 112.18 million $ 504,790
Jan 30, 2023 $ 0.144
+2.37%
$ 116.79 million $ 526,177
Jan 29, 2023 $ 0.14
+3.43%
$ 114.09 million $ 501,492
Jan 28, 2023 $ 0.136
-5.98%
$ 110.3 million $ 630,940
Jan 27, 2023 $ 0.144
+1.51%
$ 117.31 million $ 664,834
Jan 26, 2023 $ 0.142
+1.39%
$ 115.35 million $ 722,223
Jan 25, 2023 $ 0.14
-2.08%
$ 113.74 million $ 671,884
Jan 24, 2023 $ 0.143
+3.83%
$ 116.16 million $ 752,649
Jan 23, 2023 $ 0.138
+4.28%
$ 111.87 million $ 655,156
Jan 22, 2023 $ 0.132
+1.42%
$ 107.28 million $ 624,448
Jan 21, 2023 $ 0.13
+1.22%
$ 105.77 million $ 667,370
Jan 20, 2023 $ 0.129
+3.70%
$ 104.5 million $ 692,834
Jan 19, 2023 $ 0.124
-2.44%
$ 100.77 million $ 649,762
Jan 18, 2023 $ 0.127
-2.24%
$ 103.29 million $ 739,737
Jan 17, 2023 $ 0.13
-3.79%
$ 105.62 million $ 724,980
Jan 16, 2023 $ 0.135
+2.86%
$ 109.78 million $ 637,980
Jan 15, 2023 $ 0.132
+0.49%
$ 106.73 million $ 856,184
Jan 14, 2023 $ 0.131
+3.65%
$ 106.21 million $ 1.5 million
Jan 13, 2023 $ 0.126
+1.92%
$ 102.5 million $ 641,824
Jan 12, 2023 $ 0.124
+2.62%
$ 100.55 million $ 673,272
Jan 11, 2023 $ 0.121
-3.07%
$ 97.99 million $ 553,875
Jan 10, 2023 $ 0.125
-0.51%
$ 101.09 million $ 582,699
Jan 9, 2023 $ 0.125
+0.22%
$ 101.58 million $ 677,570
Jan 8, 2023 $ 0.125
-0.35%
$ 101.36 million $ 664,948