Forta Historical Data

FORT Page 27
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 0.144
-2.96%
$ 106.64 million $ 1.06 million
Sep 29, 2022 $ 0.149
-3.68%
$ 109.88 million $ 671,809
Sep 28, 2022 $ 0.154
-2.40%
$ 114.08 million $ 1.86 million
Sep 27, 2022 $ 0.158
+1.00%
$ 116.89 million $ 1.75 million
Sep 26, 2022 $ 0.157
-3.51%
$ 115.67 million $ 799,490
Sep 25, 2022 $ 0.162
-3.03%
$ 119.88 million $ 623,423
Sep 24, 2022 $ 0.167
+2.48%
$ 123.63 million $ 606,707
Sep 23, 2022 $ 0.163
-0.30%
$ 120.63 million $ 1.84 million
Sep 22, 2022 $ 0.164
-4.82%
$ 120.99 million $ 2.04 million
Sep 21, 2022 $ 0.172
-6.41%
$ -- $ 383,161
Sep 20, 2022 $ 0.184
+2.06%
$ 135.84 million $ 664,791
Sep 19, 2022 $ 0.181
-3.74%
$ 133.3 million $ 390,427
Sep 18, 2022 $ 0.188
+0.34%
$ 138.48 million $ 471,099
Sep 17, 2022 $ 0.187
-2.35%
$ 138.01 million $ 405,969
Sep 16, 2022 $ 0.192
-7.62%
$ 141.33 million $ 578,912
Sep 15, 2022 $ 0.207
-0.76%
$ 152.99 million $ 426,579
Sep 14, 2022 $ 0.209
-1.89%
$ 154.01 million $ 906,148
Sep 13, 2022 $ 0.213
-5.76%
$ 156.89 million $ 484,238
Sep 12, 2022 $ 0.226
-1.57%
$ 166.47 million $ 525,368
Sep 11, 2022 $ 0.23
-0.36%
$ 169.13 million $ 604,023
Sep 10, 2022 $ 0.23
+1.09%
$ 169.75 million $ 445,220
Sep 9, 2022 $ 0.228
+0.83%
$ 167.92 million $ 654,476
Sep 8, 2022 $ 0.226
-2.64%
$ 166.53 million $ 853,587
Sep 7, 2022 $ 0.232
-4.43%
$ 171.04 million $ 760,867
Sep 6, 2022 $ 0.243
+4.17%
$ 178.88 million $ 2.12 million
Sep 5, 2022 $ 0.233
+0.29%
$ 171.71 million $ 696,653
Sep 4, 2022 $ 0.233
-0.48%
$ 171.21 million $ 860,955
Sep 3, 2022 $ 0.234
+0.94%
$ 172.04 million $ 868,300
Sep 2, 2022 $ 0.231
+1.16%
$ 122.99 million $ 1.11 million
Sep 1, 2022 $ 0.229
-0.24%
$ 121.57 million $ 1.07 million
Aug 31, 2022 $ 0.229
-7.57%
$ 121.84 million $ 765,081
Aug 30, 2022 $ 0.248
-2.85%
$ 131.72 million $ 730,364
Aug 29, 2022 $ 0.256
-2.86%
$ 135.59 million $ 880,690
Aug 28, 2022 $ 0.263
-1.59%
$ 139.58 million $ 1.82 million
Aug 27, 2022 $ 0.267
+1.84%
$ 141.82 million $ 1.04 million
Aug 26, 2022 $ 0.262
-2.18%
$ 139.26 million $ 979,049
Aug 25, 2022 $ 0.268
-0.96%
$ 142.37 million $ 912,955
Aug 24, 2022 $ 0.271
-0.75%
$ 143.64 million $ 1.02 million
Aug 23, 2022 $ 0.273
+0.59%
$ 144.72 million $ 1.04 million
Aug 22, 2022 $ 0.271
+0.80%
$ 143.86 million $ 1.38 million
Aug 21, 2022 $ 0.269
+0.18%
$ 142.73 million $ 929,614
Aug 20, 2022 $ 0.269
-0.71%
$ 142.46 million $ 1.13 million
Aug 19, 2022 $ 0.271
-5.53%
$ 143.44 million $ 930,566
Aug 18, 2022 $ 0.286
-1.61%
$ 151.84 million $ 1.01 million
Aug 17, 2022 $ 0.291
-5.11%
$ 154.15 million $ 1.13 million
Aug 16, 2022 $ 0.306
+3.06%
$ 162.35 million $ 1.32 million
Aug 15, 2022 $ 0.297
+0.03%
$ 157.49 million $ 847,897
Aug 14, 2022 $ 0.297
-2.51%
$ 157.45 million $ 709,086
Aug 13, 2022 $ 0.305
-1.82%
$ 161.49 million $ 1.12 million
Aug 12, 2022 $ 0.311
+0.92%
$ 164.51 million $ 874,402