Forta Historical Data

FORT Page 46
Download
Date Close Price change Market cap Trading volume
Mar 21, 11 PM $ 0.0141
-1.94%
$ 8.93 million $ 289,668
Mar 21, 10 PM $ 0.0144
+0.22%
$ 9.1 million $ 277,149
Mar 21, 9 PM $ 0.0144
+0.44%
$ 9.08 million $ 279,973
Mar 21, 8 PM $ 0.0143
-0.07%
$ 9.04 million $ 287,387
Mar 21, 7 PM $ 0.0143
-0.04%
$ 9.05 million $ 287,526
Mar 21, 6 PM $ 0.0143
-0.36%
$ 9.05 million $ 297,500
Mar 21, 5 PM $ 0.0144
+0.13%
$ 9.09 million $ 282,236
Mar 21, 4 PM $ 0.0144
-0.06%
$ 9.07 million $ 270,108
Mar 21, 3 PM $ 0.0144
-0.07%
$ 9.08 million $ 277,547
Mar 21, 2 PM $ 0.0144
+0.27%
$ 9.09 million $ 327,752
Mar 21, 1 PM $ 0.0143
+0.07%
$ 9.06 million $ 325,392
Mar 21, 12 PM $ 0.0143
+0.24%
$ 9.06 million $ 323,926
Mar 21, 11 AM $ 0.0143
+0.16%
$ 9.04 million $ 323,610
Mar 21, 10 AM $ 0.0143
+0.20%
$ 9.03 million $ 320,287
Mar 21, 9 AM $ 0.0143
+0.79%
$ 9.01 million $ 315,857
Mar 21, 8 AM $ 0.0141
-0.55%
$ 8.94 million $ 286,190
Mar 21, 7 AM $ 0.0142
-0.46%
$ 8.99 million $ 306,327
Mar 21, 6 AM $ 0.0143
+1.25%
$ 9.03 million $ 307,236
Mar 21, 5 AM $ 0.0141
+0.26%
$ 8.92 million $ 301,354
Mar 21, 4 AM $ 0.0141
-0.95%
$ 8.89 million $ 296,660
Mar 21, 3 AM $ 0.0142
+0.15%
$ 8.98 million $ 293,446
Mar 21, 2 AM $ 0.0142
-0.11%
$ 8.97 million $ 267,386
Mar 21, 1 AM $ 0.0142
-0.57%
$ 9 million $ 274,049
Mar 21, 12 AM $ 0.0143
+1.21%
$ 9.01 million $ 273,857
Mar 20, 11 PM $ 0.0141
-0.36%
$ 8.91 million $ 297,344
Mar 20, 10 PM $ 0.0141
-0.38%
$ 8.94 million $ 336,739
Mar 20, 9 PM $ 0.0142
-0.66%
$ 8.97 million $ 343,912
Mar 20, 8 PM $ 0.0143
-0.14%
$ 9.03 million $ 336,223
Mar 20, 7 PM $ 0.0143
+0.38%
$ 9.05 million $ 340,880
Mar 20, 6 PM $ 0.0143
-0.12%
$ 9.01 million $ 330,392
Mar 20, 5 PM $ 0.0143
-0.07%
$ 9.02 million $ 329,548
Mar 20, 4 PM $ 0.0143
+0.47%
$ 9.03 million $ 333,497
Mar 20, 3 PM $ 0.0142
+0.17%
$ 8.99 million $ 326,846
Mar 20, 2 PM $ 0.0142
-0.07%
$ 8.97 million $ 420,766
Mar 20, 1 PM $ 0.0142
-0.01%
$ 8.98 million $ 427,529
Mar 20, 12 PM $ 0.0142
-0.06%
$ 8.98 million $ 438,150
Mar 20, 11 AM $ 0.0142
+0.21%
$ 8.99 million $ 440,529
Mar 20, 10 AM $ 0.0142
+0.31%
$ 8.97 million $ 440,446
Mar 20, 9 AM $ 0.0141
-0.73%
$ 8.94 million $ 438,724
Mar 20, 8 AM $ 0.0143
+0.54%
$ 9.01 million $ 444,248
Mar 20, 7 AM $ 0.0142
-0.21%
$ 8.96 million $ 451,181
Mar 20, 6 AM $ 0.0142
-0.38%
$ 8.98 million $ 496,919
Mar 20, 5 AM $ 0.0143
+1.38%
$ 9.01 million $ 764,379
Mar 20, 4 AM $ 0.0141
+0.24%
$ 8.89 million $ 751,101
Mar 20, 3 AM $ 0.014
+0.00%
$ 8.87 million $ 745,283
Mar 20, 2 AM $ 0.014
-0.39%
$ 8.87 million $ 769,788
Mar 20, 1 AM $ 0.0141
-0.43%
$ 8.9 million $ 765,740
Mar 20, 12 AM $ 0.0141
-1.12%
$ 8.94 million $ 750,302
Mar 19, 11 PM $ 0.0143
+0.71%
$ 9.04 million $ 699,356
Mar 19, 10 PM $ 0.0142
+0.64%
$ 8.98 million $ 655,001