Forta Historical Data

FORT Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.255
+6.57%
$ 225.04 million $ 6.49 million
May 6 $ 0.236
-10.30%
$ 217.11 million $ 8.11 million
Apr 29 $ 0.263
-2.38%
$ 238.46 million $ 11.87 million
Apr 22 $ 0.286
+7.62%
$ 243.84 million $ 43.84 million
Apr 15 $ 0.238
+18.08%
$ 241.09 million $ 20.94 million
Apr 8 $ 0.198
-7.09%
$ 178.26 million $ 8.81 million
Apr 1 $ 0.238
+2.94%
$ 188.47 million $ 6.2 million
Mar 25 $ 0.244
+13.46%
$ 204.57 million $ 11.6 million
Mar 18 $ 0.219
-13.16%
$ 190.46 million $ 7.38 million
Mar 11 $ 0.224
-10.04%
$ 223.52 million $ 53.1 million
Mar 4 $ 0.212
+1.59%
$ 220.97 million $ 5.99 million
Feb 26 $ 0.209
+2.00%
$ 184.93 million $ 5.45 million
Feb 19 $ 0.205
+38.77%
$ 181.28 million $ 16.62 million
Feb 12 $ 0.148
+22.59%
$ 130.64 million $ 3.29 million
Feb 5 $ 0.118
+1.15%
$ 106.55 million $ 1.34 million
Jan 29 $ 0.117
-1.66%
$ 103.75 million $ 1.86 million
Jan 22 $ 0.127
+6.14%
$ 105.52 million $ 1.91 million
Jan 15 $ 0.119
-4.26%
$ 106.03 million $ 2.19 million
Jan 8 $ 0.13
+3.78%
$ 110.3 million $ 4.42 million
Jan 1 $ 0.125
-3.69%
$ 110.41 million $ 3.5 million
Dec 25 $ 0.131
-15.85%
$ 114.62 million $ 4.1 million
Dec 18 $ 0.165
+8.71%
$ 137.38 million $ 7.85 million
Dec 11 $ 0.154
+2.66%
$ 134.34 million $ 2.12 million
Dec 4 $ 0.153
+8.81%
$ 132.9 million $ 3.09 million
Nov 27 $ 0.14
+3.49%
$ 124.09 million $ 2.98 million
Nov 20 $ 0.148
+23.08%
$ 120.14 million $ 2.8 million
Nov 13 $ 0.122
-2.06%
$ 106.69 million $ 2.02 million
Nov 6 $ 0.125
+11.87%
$ 110.14 million $ 2 million
Oct 30 $ 0.111
-1.38%
$ 98.78 million $ 2.1 million
Oct 23 $ 0.113
+26.85%
$ 99.94 million $ 3.28 million
Oct 16 $ 0.0891
-2.75%
$ 78.75 million $ 2 million
Oct 9 $ 0.0927
-17.80%
$ 80.97 million $ 1.95 million
Oct 2 $ 0.113
+1.26%
$ 99.23 million $ 1.66 million
Sep 25 $ 0.111
-2.88%
$ 97.92 million $ 1.73 million
Sep 18 $ 0.117
+3.38%
$ 100.82 million $ 1.35 million
Sep 11 $ 0.112
+4.10%
$ 99.28 million $ 1.71 million
Sep 4 $ 0.108
-5.62%
$ 94.64 million $ 1.86 million
Aug 28 $ 0.114
-9.50%
$ 100.27 million $ 3.68 million
Aug 21 $ 0.13
+7.92%
$ 110.73 million $ 3.95 million
Aug 14 $ 0.114
-9.18%
$ 105.29 million $ 3.65 million
Aug 7 $ 0.134
+2.93%
$ 110.05 million $ 3.08 million
Jul 31 $ 0.131
-8.04%
$ 114.05 million $ 4.43 million
Jul 24 $ 0.142
-6.69%
$ 123.66 million $ 5.47 million
Jul 17 $ 0.152
+16.05%
$ 132.04 million $ 4.96 million
Jul 10 $ 0.131
-0.35%
$ 113.78 million $ 4.52 million
Jul 3 $ 0.133
-2.80%
$ 115.56 million $ 4.85 million
Jun 26 $ 0.136
+2.95%
$ 118.68 million $ 5.5 million
Jun 19 $ 0.13
-1.76%
$ 115.25 million $ 4.46 million
Jun 12 $ 0.142
+14.93%
$ 115.28 million $ 3.16 million
Jun 5 $ 0.124
-17.03%
$ 107.65 million $ 6.16 million