Forta Historical Data

FORT Page 29
Download
Date Close Price change Market cap Trading volume
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
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