Forta Historical Data

FORT Page 27
Download
Date Close Price change Market cap Trading volume
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
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