Forta Historical Data

FORT Page 26
Download
Date Close Price change Market cap Trading volume
Nov 19, 2022 $ 0.164
+4.70%
$ 121.53 million $ 1.28 million
Nov 18, 2022 $ 0.156
-3.50%
$ 116.08 million $ 886,480
Nov 17, 2022 $ 0.162
+1.39%
$ 120.29 million $ 740,910
Nov 16, 2022 $ 0.16
+4.55%
$ 118.64 million $ 915,496
Nov 15, 2022 $ 0.153
-0.39%
$ 113.47 million $ 938,962
Nov 14, 2022 $ 0.153
-1.11%
$ 113.87 million $ 1.05 million
Nov 13, 2022 $ 0.155
+0.77%
$ 115.14 million $ 1.56 million
Nov 12, 2022 $ 0.154
-3.04%
$ 114.27 million $ 1.45 million
Nov 11, 2022 $ 0.159
+0.90%
$ 117.82 million $ 2.3 million
Nov 10, 2022 $ 0.157
+20.39%
$ 116.76 million $ 1.69 million
Nov 9, 2022 $ 0.131
-18.00%
$ 96.99 million $ 1.83 million
Nov 8, 2022 $ 0.159
-4.39%
$ 118.28 million $ 2.53 million
Nov 7, 2022 $ 0.167
-1.81%
$ 123.67 million $ 1.29 million
Nov 6, 2022 $ 0.17
-1.05%
$ 125.95 million $ 1.25 million
Nov 5, 2022 $ 0.172
-0.34%
$ 127.29 million $ 1.33 million
Nov 4, 2022 $ 0.172
+0.00%
$ 127.72 million $ 1.26 million
Nov 3, 2022 $ 0.172
-7.50%
$ 127.73 million $ 1.98 million
Nov 2, 2022 $ 0.186
-8.48%
$ 138.01 million $ 5.13 million
Nov 1, 2022 $ 0.203
+21.56%
$ 150.64 million $ 4.16 million
Oct 31, 2022 $ 0.167
+1.29%
$ 123.85 million $ 1.69 million
Oct 30, 2022 $ 0.165
+1.65%
$ 122.27 million $ 1.26 million
Oct 29, 2022 $ 0.162
+0.69%
$ 120.27 million $ 2.44 million
Oct 28, 2022 $ 0.161
+0.70%
$ 119.44 million $ 1.12 million
Oct 27, 2022 $ 0.16
-1.97%
$ 118.62 million $ 1.23 million
Oct 26, 2022 $ 0.164
+4.47%
$ 121.16 million $ 1.33 million
Oct 25, 2022 $ 0.157
-0.73%
$ 115.98 million $ 845,660
Oct 24, 2022 $ 0.158
-0.29%
$ 116.77 million $ 503,162
Oct 23, 2022 $ 0.158
-1.41%
$ 117.11 million $ 513,504
Oct 22, 2022 $ 0.16
-1.71%
$ 118.79 million $ 511,634
Oct 21, 2022 $ 0.163
+0.53%
$ 120.85 million $ 579,000
Oct 20, 2022 $ 0.162
+0.67%
$ 120.21 million $ 452,947
Oct 19, 2022 $ 0.161
-0.34%
$ 119.41 million $ 983,274
Oct 18, 2022 $ 0.162
+3.08%
$ 119.82 million $ 820,778
Oct 17, 2022 $ 0.157
-2.43%
$ 116.14 million $ 829,865
Oct 16, 2022 $ 0.161
+4.00%
$ 119.03 million $ 1.05 million
Oct 15, 2022 $ 0.155
-0.45%
$ 114.45 million $ 675,486
Oct 14, 2022 $ 0.155
+0.67%
$ 114.97 million $ 644,494
Oct 13, 2022 $ 0.155
+4.31%
$ 114.39 million $ 915,797
Oct 12, 2022 $ 0.148
-4.50%
$ 109.68 million $ 901,188
Oct 11, 2022 $ 0.155
-3.59%
$ 114.85 million $ 929,877
Oct 10, 2022 $ 0.161
-4.08%
$ 119.07 million $ 736,964
Oct 9, 2022 $ 0.168
-3.59%
$ 124.13 million $ 732,360
Oct 8, 2022 $ 0.174
+3.44%
$ 128.79 million $ 888,685
Oct 7, 2022 $ 0.168
-1.32%
$ 124.5 million $ 392,458
Oct 6, 2022 $ 0.171
-6.58%
$ 126.17 million $ 859,435
Oct 5, 2022 $ 0.183
-3.11%
$ 135.06 million $ 10.39 million
Oct 4, 2022 $ 0.189
-17.21%
$ 139.31 million $ 17.65 million
Oct 3, 2022 $ 0.228
+72.84%
$ 168.24 million $ 3.48 million
Oct 2, 2022 $ 0.132
-2.76%
$ 97.34 million $ 1.41 million
Oct 1, 2022 $ 0.136
-6.13%
$ 100.12 million $ 891,326