Forta Historical Data

FORT Page 26
Download
Date Close Price change Market cap Trading volume
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
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