Forta Historical Data

FORT Page 28
Download
Date Close Price change Market cap Trading volume
Aug 11, 2022 $ 0.308
-1.56%
$ 163.01 million $ 646,567
Aug 10, 2022 $ 0.313
+2.97%
$ 165.47 million $ 777,599
Aug 9, 2022 $ 0.304
-2.32%
$ 160.69 million $ 764,038
Aug 8, 2022 $ 0.311
+1.24%
$ 164.5 million $ 1.26 million
Aug 7, 2022 $ 0.307
-2.51%
$ 162.49 million $ 685,618
Aug 6, 2022 $ 0.315
+3.02%
$ 166.66 million $ 576,412
Aug 5, 2022 $ 0.306
+0.68%
$ 161.78 million $ 505,522
Aug 4, 2022 $ 0.304
-1.20%
$ 160.68 million $ 2.56 million
Aug 3, 2022 $ 0.307
+0.86%
$ 162.64 million $ 908,964
Aug 2, 2022 $ 0.305
-0.79%
$ 161.12 million $ 757,744
Aug 1, 2022 $ 0.307
+4.15%
$ 162.41 million $ 744,422
Jul 31, 2022 $ 0.295
-1.36%
$ 155.94 million $ 1.29 million
Jul 30, 2022 $ 0.299
-5.11%
$ 158.08 million $ 1.26 million
Jul 29, 2022 $ 0.315
+5.30%
$ 166.67 million $ 883,250
Jul 28, 2022 $ 0.299
+0.25%
$ 158.28 million $ 314,391
Jul 27, 2022 $ 0.298
+2.41%
$ 157.88 million $ 417,030
Jul 26, 2022 $ 0.291
+7.20%
$ 154.05 million $ 617,431
Jul 25, 2022 $ 0.272
-5.10%
$ 143.7 million $ 1.26 million
Jul 24, 2022 $ 0.286
-5.02%
$ 151.41 million $ 893,493
Jul 23, 2022 $ 0.302
+7.93%
$ 159.4 million $ 2.16 million
Jul 22, 2022 $ 0.28
-6.71%
$ 147.79 million $ 569,479
Jul 21, 2022 $ 0.3
+0.86%
$ 158.27 million $ 853,203
Jul 20, 2022 $ 0.297
-0.37%
$ 156.92 million $ 1.1 million
Jul 19, 2022 $ 0.299
+3.08%
$ 157.67 million $ 881,276
Jul 18, 2022 $ 0.29
+1.22%
$ 152.97 million $ 848,421
Jul 17, 2022 $ 0.286
+1.65%
$ 151.12 million $ 1.69 million
Jul 16, 2022 $ 0.282
+6.43%
$ 148.67 million $ 4.78 million
Jul 15, 2022 $ 0.265
+2.22%
$ 139.66 million $ 559,394
Jul 14, 2022 $ 0.259
-3.65%
$ 136.84 million $ 975,670
Jul 13, 2022 $ 0.269
+10.39%
$ 141.9 million $ 3.66 million
Jul 12, 2022 $ 0.244
-11.78%
$ 128.65 million $ 3.94 million
Jul 11, 2022 $ 0.277
+10.87%
$ 145.98 million $ 10.9 million
Jul 10, 2022 $ 0.25
+4.80%
$ 131.67 million $ 2 million
Jul 9, 2022 $ 0.238
+1.16%
$ 125.64 million $ 1.07 million
Jul 8, 2022 $ 0.236
-4.68%
$ 124.19 million $ 525,321
Jul 7, 2022 $ 0.247
-1.43%
$ 130.3 million $ 1.33 million
Jul 6, 2022 $ 0.251
-0.92%
$ -- $ 492,074
Download