Forta Historical Data

FORT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.023
-17.19%
$ 14.34 million $ 4.18 million
Nov 20, 2025 $ 0.0282
-29.04%
$ 17.25 million $ 18.05 million
Nov 19, 2025 $ 0.0398
+62.89%
$ 24.72 million $ 58.24 million
Nov 18, 2025 $ 0.0237
+2.99%
$ 15.16 million $ 827,838
Nov 17, 2025 $ 0.023
-9.08%
$ 14.28 million $ 590,111
Nov 16, 2025 $ 0.0254
-1.47%
$ 15.71 million $ 522,208
Nov 15, 2025 $ 0.0258
-2.61%
$ 16.2 million $ 519,043
Nov 14, 2025 $ 0.0267
+0.35%
$ 16.63 million $ 558,526
Nov 13, 2025 $ 0.0265
-7.58%
$ 16.66 million $ 668,970
Nov 12, 2025 $ 0.0283
-1.40%
$ 17.93 million $ 464,358
Nov 11, 2025 $ 0.0287
-7.75%
$ 18.02 million $ 644,168
Nov 10, 2025 $ 0.0312
-1.84%
$ 19.54 million $ 547,858
Nov 9, 2025 $ 0.0317
+0.16%
$ 19.9 million $ 484,303
Nov 8, 2025 $ 0.0317
-3.30%
$ 19.87 million $ 593,468
Nov 7, 2025 $ 0.0328
+2.61%
$ 20.54 million $ 1.82 million
Nov 6, 2025 $ 0.0319
+8.25%
$ 20.02 million $ 2.64 million
Nov 5, 2025 $ 0.0295
+1.94%
$ 18.5 million $ 766,685
Nov 4, 2025 $ 0.0289
-7.17%
$ 18.14 million $ 981,151
Nov 3, 2025 $ 0.0312
-10.51%
$ 19.55 million $ 606,247
Nov 2, 2025 $ 0.0348
+0.08%
$ 21.72 million $ 546,307
Nov 1, 2025 $ 0.0348
-1.39%
$ 21.78 million $ 577,237
Oct 31, 2025 $ 0.035
+1.24%
$ 22.09 million $ 873,720
Oct 30, 2025 $ 0.0345
-1.09%
$ 21.6 million $ 718,890
Oct 29, 2025 $ 0.0349
-2.92%
$ 21.84 million $ 454,734
Oct 28, 2025 $ 0.036
-3.31%
$ 22.5 million $ 1.04 million
Oct 27, 2025 $ 0.0372
+0.49%
$ 23.27 million $ 1 million
Oct 26, 2025 $ 0.037
-2.61%
$ 23.16 million $ 1.32 million
Oct 25, 2025 $ 0.038
+0.26%
$ 23.78 million $ 750,784
Oct 24, 2025 $ 0.0379
-3.75%
$ 23.72 million $ 1.66 million
Oct 23, 2025 $ 0.0385
+2.20%
$ 24.64 million $ 1.5 million
Oct 22, 2025 $ 0.038
-0.90%
$ 23.53 million $ 1.77 million
Oct 21, 2025 $ 0.0383
-3.75%
$ 24.01 million $ 2.71 million
Oct 20, 2025 $ 0.0398
+9.61%
$ 24.79 million $ 7.81 million
Oct 19, 2025 $ 0.0363
-1.49%
$ 22.73 million $ 1.37 million
Oct 18, 2025 $ 0.0367
-0.09%
$ 23.04 million $ 1.34 million
Oct 17, 2025 $ 0.0371
-7.61%
$ 22.96 million $ 2.4 million
Oct 16, 2025 $ 0.0403
-5.43%
$ 25.18 million $ 4.15 million
Oct 15, 2025 $ 0.0426
+18.83%
$ 26.64 million $ 36.07 million
Oct 14, 2025 $ 0.0358
-2.52%
$ 22.41 million $ 589,643
Oct 13, 2025 $ 0.0368
+1.58%
$ 22.98 million $ 414,509
Oct 12, 2025 $ 0.0362
+5.66%
$ 22.63 million $ 626,349
Oct 11, 2025 $ 0.0342
-10.84%
$ 21.43 million $ 832,225
Oct 10, 2025 $ 0.0384
-12.59%
$ 24.03 million $ 891,491
Oct 9, 2025 $ 0.0439
-4.66%
$ 27.48 million $ 748,704
Oct 8, 2025 $ 0.0461
-2.01%
$ 28.83 million $ 594,351
Oct 7, 2025 $ 0.047
-3.49%
$ 29.42 million $ 749,560
Oct 6, 2025 $ 0.0487
+0.61%
$ 30.42 million $ 580,435
Oct 5, 2025 $ 0.0484
-0.91%
$ 30.28 million $ 653,412
Oct 4, 2025 $ 0.0489
-1.24%
$ 30.53 million $ 736,588
Oct 3, 2025 $ 0.0494
-5.12%
$ 30.95 million $ 722,142