Forta Historical Data

FORT Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 29, 2023 $ 0.436
+182.91%
$ 366.11 million $ 29.94 million
Apr 28, 2023 $ 0.154
+60.42%
$ 129.33 million $ 541,506
Apr 27, 2023 $ 0.096
-0.12%
$ 80.62 million $ 700,158
Apr 26, 2023 $ 0.0961
-3.73%
$ 80.72 million $ 762,310
Apr 25, 2023 $ 0.0998
+3.43%
$ 83.82 million $ 707,217
Apr 24, 2023 $ 0.0965
-0.26%
$ 81.02 million $ 794,485
Apr 23, 2023 $ 0.0968
-1.19%
$ 81.23 million $ 851,305
Apr 22, 2023 $ 0.0979
-4.47%
$ 82.21 million $ 414,039
Apr 21, 2023 $ 0.103
-4.17%
$ 86.06 million $ 676,770
Apr 20, 2023 $ 0.107
-6.55%
$ 89.81 million $ 696,575
Apr 19, 2023 $ 0.114
-1.24%
$ 96.11 million $ 730,267
Apr 18, 2023 $ 0.116
-1.98%
$ 97.31 million $ 1.3 million
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