Forta Historical Data

FORT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 10, 2026 $ 0.0207
-4.06%
$ 13.02 million $ 281,623
Jan 9, 2026 $ 0.0216
+0.93%
$ 13.58 million $ 358,084
Jan 8, 2026 $ 0.0214
-1.88%
$ 13.45 million $ 648,836
Jan 7, 2026 $ 0.0218
-1.59%
$ 13.71 million $ 376,947
Jan 6, 2026 $ 0.0222
+0.01%
$ 13.93 million $ 729,866
Jan 5, 2026 $ 0.0222
+3.55%
$ 13.93 million $ 1.19 million
Jan 4, 2026 $ 0.0214
+0.50%
$ 13.45 million $ 596,906
Jan 3, 2026 $ 0.0213
+2.13%
$ 13.27 million $ 1.7 million
Jan 2, 2026 $ 0.0208
+7.40%
$ 13 million $ 1.59 million
Jan 1, 2026 $ 0.0194
+2.43%
$ 12.1 million $ 1.12 million
Dec 31, 2025 $ 0.0191
+0.48%
$ 11.81 million $ 929,656
Dec 30, 2025 $ 0.0191
-1.74%
$ 11.87 million $ 924,047
Dec 29, 2025 $ 0.0194
-1.78%
$ 12.11 million $ 1.07 million
Dec 28, 2025 $ 0.0198
-0.45%
$ 12.33 million $ 869,187
Dec 27, 2025 $ 0.0198
-2.02%
$ 12.4 million $ 983,491
Dec 26, 2025 $ 0.02
-0.39%
$ 12.57 million $ 1.05 million
Dec 25, 2025 $ 0.0202
-0.01%
$ 12.5 million $ 339,125
Dec 24, 2025 $ 0.0202
-2.48%
$ 12.61 million $ 911,658
Dec 23, 2025 $ 0.0208
+0.98%
$ 12.88 million $ 767,663
Dec 22, 2025 $ 0.0206
+2.12%
$ 12.81 million $ 709,321
Dec 21, 2025 $ 0.0201
-3.23%
$ 12.56 million $ 1.18 million
Dec 20, 2025 $ 0.0209
+4.82%
$ 12.96 million $ 753,970
Dec 19, 2025 $ 0.0195
+3.70%
$ 12.42 million $ 818,486
Dec 18, 2025 $ 0.0188
-1.60%
$ 11.69 million $ 567,734
Dec 17, 2025 $ 0.019
-6.43%
$ 11.88 million $ 1.1 million
Dec 16, 2025 $ 0.0196
-1.58%
$ 12.7 million $ 548,556
Dec 15, 2025 $ 0.0199
-6.03%
$ 12.44 million $ 656,780
Dec 14, 2025 $ 0.0212
-3.10%
$ 13.23 million $ 603,135
Dec 13, 2025 $ 0.0219
-3.58%
$ 13.65 million $ 628,373
Dec 12, 2025 $ 0.0227
-1.86%
$ 14.16 million $ 747,708
Dec 11, 2025 $ 0.0232
-1.75%
$ 14.43 million $ 604,359
Dec 10, 2025 $ 0.0236
-0.81%
$ 14.68 million $ 811,993
Dec 9, 2025 $ 0.0238
-0.80%
$ 14.81 million $ 628,068
Dec 8, 2025 $ 0.0239
+0.79%
$ 14.92 million $ 589,671
Dec 7, 2025 $ 0.0238
-2.51%
$ 14.81 million $ 661,022
Dec 6, 2025 $ 0.0244
-0.48%
$ 15.18 million $ 762,233
Dec 5, 2025 $ 0.0245
+3.74%
$ 15.16 million $ 1.46 million
Dec 4, 2025 $ 0.0236
-4.87%
$ 14.7 million $ 1.28 million
Dec 3, 2025 $ 0.0248
+1.88%
$ 15.46 million $ 3.35 million
Dec 2, 2025 $ 0.0244
+7.82%
$ 15.17 million $ 8.26 million
Dec 1, 2025 $ 0.0226
-7.60%
$ 14.07 million $ 2.06 million
Nov 30, 2025 $ 0.0247
+1.98%
$ 15.23 million $ 3.11 million
Nov 29, 2025 $ 0.0242
-5.79%
$ 15.01 million $ 2.88 million
Nov 28, 2025 $ 0.0257
+2.78%
$ 15.92 million $ 6.87 million
Nov 27, 2025 $ 0.0248
-9.71%
$ 15.5 million $ 4.66 million
Nov 26, 2025 $ 0.0276
-11.80%
$ 17.01 million $ 13.9 million
Nov 25, 2025 $ 0.0315
+40.05%
$ 19.42 million $ 24.81 million
Nov 24, 2025 $ 0.0225
+4.69%
$ 13.96 million $ 1.64 million
Nov 23, 2025 $ 0.0216
-2.91%
$ 13.36 million $ 917,443
Nov 22, 2025 $ 0.022
-4.66%
$ 13.8 million $ 1.83 million