Forta Historical Data

FORT Page 25
Download
Date Close Price change Market cap Trading volume
Mar 30, 2023 $ 0.131
-2.63%
$ 109.33 million $ 728,649
Mar 29, 2023 $ 0.134
+1.95%
$ 112.28 million $ 844,967
Mar 28, 2023 $ 0.132
-1.77%
$ 110.13 million $ 774,204
Mar 27, 2023 $ 0.134
-0.29%
$ 112.09 million $ 838,791
Mar 26, 2023 $ 0.134
-0.09%
$ 112.41 million $ 706,497
Mar 25, 2023 $ 0.135
+0.93%
$ 112.51 million $ 849,579
Mar 24, 2023 $ 0.133
-1.54%
$ 111.44 million $ 741,514
Mar 23, 2023 $ 0.135
-0.34%
$ 113.19 million $ 891,156
Mar 22, 2023 $ 0.136
-1.36%
$ 113.58 million $ 740,352
Mar 21, 2023 $ 0.138
-0.62%
$ 116.52 million $ 845,892
Mar 20, 2023 $ 0.139
+0.69%
$ 117.21 million $ 707,600
Mar 19, 2023 $ 0.138
+2.56%
$ 116.41 million $ 781,285
Mar 18, 2023 $ 0.134
-0.95%
$ 113.59 million $ 780,421
Mar 17, 2023 $ 0.136
-1.13%
$ 114.67 million $ 802,579
Mar 16, 2023 $ 0.137
+0.15%
$ 111.95 million $ 851,199
Mar 15, 2023 $ 0.137
-1.38%
$ 111.78 million $ 710,120
Mar 14, 2023 $ 0.139
+1.64%
$ 113.34 million $ 755,012
Mar 13, 2023 $ 0.137
+2.50%
$ 111.49 million $ 844,344
Mar 12, 2023 $ 0.133
+3.69%
$ 108.77 million $ 1.03 million
Mar 11, 2023 $ 0.129
-2.23%
$ 104.89 million $ 808,551
Mar 10, 2023 $ 0.131
-8.77%
$ 107.29 million $ 837,127
Mar 9, 2023 $ 0.144
-0.80%
$ 117.59 million $ 763,147
Mar 8, 2023 $ 0.145
-2.78%
$ 118.53 million $ 700,331
Mar 7, 2023 $ 0.149
-1.45%
$ 121.92 million $ 938,605
Mar 6, 2023 $ 0.152
+2.98%
$ 123.69 million $ 986,930
Mar 5, 2023 $ 0.147
-3.09%
$ 120.12 million $ 721,075
Mar 4, 2023 $ 0.152
-0.93%
$ 123.95 million $ 866,633
Mar 3, 2023 $ 0.153
+1.53%
$ 125.11 million $ 1.01 million
Mar 2, 2023 $ 0.151
-1.30%
$ 123.16 million $ 994,130
Mar 1, 2023 $ 0.153
+2.39%
$ 124.75 million $ 936,830
Feb 28, 2023 $ 0.149
-2.96%
$ 121.84 million $ 850,951
Feb 27, 2023 $ 0.154
+1.37%
$ 125.56 million $ 751,403
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