Forta Historical Data

FORT Page 30
Download
Date Close Price change Market cap Trading volume
Feb 20, 9 PM $ 0.0163
+0.48%
$ 10.32 million $ 254,668
Feb 20, 8 PM $ 0.0162
+0.03%
$ 10.27 million $ 246,627
Feb 20, 7 PM $ 0.0162
-0.52%
$ 10.27 million $ 250,449
Feb 20, 6 PM $ 0.0163
+0.39%
$ 10.32 million $ 247,217
Feb 20, 5 PM $ 0.0163
-0.41%
$ 10.28 million $ 245,341
Feb 20, 4 PM $ 0.0163
-0.44%
$ 10.32 million $ 231,140
Feb 20, 3 PM $ 0.0164
+0.75%
$ 10.37 million $ 231,331
Feb 20, 2 PM $ 0.0163
+0.08%
$ 10.29 million $ 270,658
Feb 20, 1 PM $ 0.0163
+0.01%
$ 10.28 million $ 273,285
Feb 20, 12 PM $ 0.0163
-0.03%
$ 10.28 million $ 282,077
Feb 20, 11 AM $ 0.0163
-0.27%
$ 10.28 million $ 273,700
Feb 20, 10 AM $ 0.0163
-0.09%
$ 10.31 million $ 266,913
Feb 20, 9 AM $ 0.0163
+0.88%
$ 10.34 million $ 261,958
Feb 20, 8 AM $ 0.0162
+0.68%
$ 10.21 million $ 235,679
Feb 20, 7 AM $ 0.016
-0.16%
$ 10.14 million $ 228,521
Feb 20, 6 AM $ 0.0161
-0.04%
$ 10.15 million $ 211,341
Feb 20, 5 AM $ 0.0161
+0.16%
$ 10.15 million $ 212,490
Feb 20, 4 AM $ 0.016
-0.72%
$ 10.14 million $ 212,805
Feb 20, 3 AM $ 0.0162
+1.39%
$ 10.22 million $ 212,450
Feb 20, 2 AM $ 0.0159
+0.03%
$ 10.08 million $ 196,031
Feb 20, 1 AM $ 0.0159
+0.32%
$ 10.07 million $ 198,096
Feb 20, 12 AM $ 0.0159
+1.00%
$ 10.04 million $ 192,549
Feb 19, 11 PM $ 0.0157
-0.61%
$ 9.94 million $ 190,584
Feb 19, 10 PM $ 0.0158
+0.04%
$ 10 million $ 201,124
Feb 19, 9 PM $ 0.0158
+0.02%
$ 10.01 million $ 202,924
Feb 19, 8 PM $ 0.0158
-0.41%
$ 9.99 million $ 202,299
Feb 19, 7 PM $ 0.0159
+0.04%
$ 10.03 million $ 207,774
Feb 19, 6 PM $ 0.0159
+0.30%
$ 10.03 million $ 211,667
Feb 19, 5 PM $ 0.0158
+0.03%
$ 10 million $ 215,974
Feb 19, 4 PM $ 0.0158
+0.10%
$ 10 million $ 214,323
Feb 19, 3 PM $ 0.0158
-1.05%
$ 9.99 million $ 213,629
Feb 19, 2 PM $ 0.016
+0.10%
$ 10.09 million $ 318,831
Feb 19, 1 PM $ 0.016
-0.85%
$ 10.08 million $ 311,212
Feb 19, 12 PM $ 0.0161
+0.30%
$ 10.17 million $ 305,599
Feb 19, 11 AM $ 0.016
-0.52%
$ 10.15 million $ 307,771
Feb 19, 10 AM $ 0.0161
-0.09%
$ 10.2 million $ 307,979
Feb 19, 9 AM $ 0.0161
-0.06%
$ 10.2 million $ 307,252
Feb 19, 8 AM $ 0.0162
-0.16%
$ 10.21 million $ 304,677
Feb 19, 7 AM $ 0.0162
-0.09%
$ 10.23 million $ 297,522
Feb 19, 6 AM $ 0.0162
+0.83%
$ 10.24 million $ 309,439
Feb 19, 5 AM $ 0.0161
+0.21%
$ 10.15 million $ 305,730
Feb 19, 4 AM $ 0.016
-0.48%
$ 10.13 million $ 301,546
Feb 19, 3 AM $ 0.0161
-0.13%
$ 10.18 million $ 300,860
Feb 19, 2 AM $ 0.0161
+0.72%
$ 10.19 million $ 306,386
Feb 19, 1 AM $ 0.016
+0.15%
$ 10.12 million $ 303,527
Feb 19, 12 AM $ 0.016
+0.08%
$ 10.11 million $ 304,099
Feb 18, 11 PM $ 0.016
+0.53%
$ 10.09 million $ 314,251
Feb 18, 10 PM $ 0.0159
-1.49%
$ 10.05 million $ 302,817
Feb 18, 9 PM $ 0.0161
+0.53%
$ 10.2 million $ 298,496
Feb 18, 8 PM $ 0.0161
-1.18%
$ 10.14 million $ 292,122