Forta Historical Data

FORT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.126
+2.01%
$ 101.72 million $ 694,444
Jan 6, 2023 $ 0.123
-2.45%
$ 94.88 million $ 799,693
Jan 5, 2023 $ 0.126
+1.45%
$ 97.27 million $ 619,517
Jan 4, 2023 $ 0.124
-6.20%
$ 95.88 million $ 920,020
Jan 3, 2023 $ 0.133
+0.64%
$ 102.22 million $ 450,798
Jan 2, 2023 $ 0.132
+3.72%
$ 101.54 million $ 832,136
Jan 1, 2023 $ 0.127
-6.49%
$ 97.9 million $ 1.13 million
Dec 31, 2022 $ 0.136
+0.79%
$ 104.69 million $ 559,906
Dec 30, 2022 $ 0.135
-1.48%
$ 103.88 million $ 586,819
Dec 29, 2022 $ 0.137
-1.88%
$ 105.43 million $ 599,251
Dec 28, 2022 $ 0.139
+2.51%
$ 107.45 million $ 607,123
Dec 27, 2022 $ 0.136
+0.72%
$ 104.82 million $ 971,547
Dec 26, 2022 $ 0.135
-2.45%
$ 104.05 million $ 487,466
Dec 25, 2022 $ 0.138
-0.02%
$ 106.65 million $ 549,755
Dec 24, 2022 $ 0.138
+1.59%
$ 106.68 million $ 544,243
Dec 23, 2022 $ 0.136
+3.58%
$ 105.01 million $ 547,641
Dec 22, 2022 $ 0.132
-4.61%
$ 101.37 million $ 364,611
Dec 21, 2022 $ 0.138
-0.90%
$ 106.27 million $ 555,661
Dec 20, 2022 $ 0.139
+0.03%
$ 107.23 million $ 569,940
Dec 19, 2022 $ 0.139
-6.85%
$ 105.8 million $ 575,172
Dec 18, 2022 $ 0.149
+0.91%
$ 113.58 million $ 950,987
Dec 17, 2022 $ 0.148
-2.16%
$ 112.56 million $ 779,996
Dec 16, 2022 $ 0.151
-0.51%
$ 115.08 million $ 705,965
Dec 15, 2022 $ 0.152
+0.22%
$ 113.22 million $ 659,295
Dec 14, 2022 $ 0.152
-0.66%
$ 112.98 million $ 665,082
Dec 13, 2022 $ 0.153
-0.83%
$ 113.72 million $ 583,081
Dec 12, 2022 $ 0.154
-1.45%
$ 114.63 million $ 724,529
Dec 11, 2022 $ 0.156
-2.37%
$ 116.31 million $ 738,076
Dec 10, 2022 $ 0.16
+1.04%
$ 119.14 million $ 582,711
Dec 9, 2022 $ 0.158
-1.53%
$ 117.88 million $ 622,795
Dec 8, 2022 $ 0.161
+0.80%
$ 119.71 million $ 588,703
Dec 7, 2022 $ 0.16
-5.31%
$ 118.76 million $ 711,152
Dec 6, 2022 $ 0.169
+0.64%
$ 125.36 million $ 729,623
Dec 5, 2022 $ 0.167
+0.53%
$ 124.56 million $ 2.29 million
Dec 4, 2022 $ 0.167
-1.54%
$ 123.91 million $ 800,113
Dec 3, 2022 $ 0.169
+0.70%
$ 125.84 million $ 656,292
Dec 2, 2022 $ 0.168
+1.17%
$ 124.96 million $ 1.16 million
Dec 1, 2022 $ 0.166
-0.63%
$ 123.48 million $ 805,086
Nov 30, 2022 $ 0.167
+4.57%
$ 124.24 million $ 919,322
Nov 29, 2022 $ 0.16
+0.98%
$ 118.83 million $ 717,238
Nov 28, 2022 $ 0.158
-2.10%
$ 117.62 million $ 717,814
Nov 27, 2022 $ 0.162
+2.07%
$ 120.12 million $ 1.14 million
Nov 26, 2022 $ 0.158
+1.77%
$ 117.63 million $ 792,498
Nov 25, 2022 $ 0.156
-1.39%
$ 115.58 million $ 819,906
Nov 24, 2022 $ 0.158
-0.28%
$ 117.14 million $ 666,590
Nov 23, 2022 $ 0.158
+4.70%
$ 117.46 million $ 663,146
Nov 22, 2022 $ 0.151
-2.67%
$ 112.19 million $ 716,930
Nov 21, 2022 $ 0.155
-9.87%
$ 115.21 million $ 675,395
Nov 20, 2022 $ 0.172
+5.18%
$ 127.83 million $ 1.26 million
Nov 19, 2022 $ 0.164
+4.70%
$ 121.53 million $ 1.28 million