Forta Historical Data

FORT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.0521
+2.03%
$ 32.57 million $ 572,697
Oct 1, 2025 $ 0.051
+4.22%
$ 31.9 million $ 466,815
Sep 30, 2025 $ 0.049
-3.52%
$ 30.61 million $ 607,288
Sep 29, 2025 $ 0.0508
-1.99%
$ 31.78 million $ 472,415
Sep 28, 2025 $ 0.0518
+0.14%
$ 32.43 million $ 392,985
Sep 27, 2025 $ 0.0517
+0.41%
$ 32.37 million $ 363,733
Sep 26, 2025 $ 0.0516
-1.78%
$ 32.24 million $ 550,437
Sep 25, 2025 $ 0.0529
-3.14%
$ 32.86 million $ 1.03 million
Sep 24, 2025 $ 0.0551
-1.27%
$ 34.13 million $ 549,785
Sep 23, 2025 $ 0.0558
+0.18%
$ 34.92 million $ 998,514
Sep 22, 2025 $ 0.0557
-13.15%
$ 34.86 million $ 1.77 million
Sep 21, 2025 $ 0.0633
-1.45%
$ 40.11 million $ 679,828
Sep 20, 2025 $ 0.0643
+0.70%
$ 40.18 million $ 576,015
Sep 19, 2025 $ 0.064
-2.54%
$ 39.97 million $ 824,766
Sep 18, 2025 $ 0.0665
+3.20%
$ 41.06 million $ 1.35 million
Sep 17, 2025 $ 0.0638
+0.33%
$ 40.28 million $ 1.07 million
Sep 16, 2025 $ 0.0638
-0.72%
$ 39.81 million $ 765,405
Sep 15, 2025 $ 0.0642
-4.16%
$ 40.19 million $ 1.03 million
Sep 14, 2025 $ 0.0666
-2.25%
$ 41.71 million $ 2.48 million
Sep 13, 2025 $ 0.0682
+3.80%
$ 42.79 million $ 1.14 million
Sep 12, 2025 $ 0.0657
+0.08%
$ 41.2 million $ 637,046
Sep 11, 2025 $ 0.0656
+0.32%
$ 41.16 million $ 689,094
Sep 10, 2025 $ 0.0654
+1.90%
$ 41.03 million $ 884,312
Sep 9, 2025 $ 0.0642
+0.79%
$ 40.24 million $ 2.35 million
Sep 8, 2025 $ 0.0637
+2.67%
$ 39.94 million $ 615,535
Sep 7, 2025 $ 0.062
-0.99%
$ 38.91 million $ 519,070
Sep 6, 2025 $ 0.0626
+0.37%
$ 39.29 million $ 420,229
Sep 5, 2025 $ 0.0624
+0.89%
$ 39.16 million $ 602,225
Sep 4, 2025 $ 0.062
-2.12%
$ 38.81 million $ 658,055
Sep 3, 2025 $ 0.0631
-1.26%
$ 39.72 million $ 635,934
Sep 2, 2025 $ 0.0639
+0.14%
$ 40.08 million $ 356,946
Sep 1, 2025 $ 0.0638
-3.72%
$ 40.02 million $ 659,039
Aug 31, 2025 $ 0.0659
-0.78%
$ 41.57 million $ 515,912
Aug 30, 2025 $ 0.0665
+0.96%
$ 40.81 million $ 660,252
Aug 29, 2025 $ 0.0659
-1.12%
$ 40.49 million $ 808,421
Aug 28, 2025 $ 0.0667
-2.01%
$ 40.94 million $ 1.24 million
Aug 27, 2025 $ 0.0693
-0.09%
$ 41.79 million $ 2.27 million
Aug 26, 2025 $ 0.0712
+6.24%
$ 42.6 million $ 6.62 million
Aug 25, 2025 $ 0.0672
-5.76%
$ 41.18 million $ 1.94 million
Aug 24, 2025 $ 0.0707
+4.57%
$ 43.81 million $ 1.43 million
Aug 23, 2025 $ 0.0678
+0.61%
$ 40.6 million $ 522,131
Aug 22, 2025 $ 0.0675
+2.72%
$ 40.5 million $ 601,554
Aug 21, 2025 $ 0.0657
-2.03%
$ 39.45 million $ 1.39 million
Aug 20, 2025 $ 0.0675
-1.50%
$ 40.27 million $ 1.1 million
Aug 19, 2025 $ 0.0667
-1.04%
$ 41.19 million $ 524,679
Aug 18, 2025 $ 0.0674
-4.61%
$ 40.47 million $ 726,186
Aug 17, 2025 $ 0.0707
+5.07%
$ 42.75 million $ 1.42 million
Aug 16, 2025 $ 0.0672
-0.24%
$ 40.4 million $ 480,669
Aug 15, 2025 $ 0.0674
+0.35%
$ 40.5 million $ 535,349
Aug 14, 2025 $ 0.0672
-5.67%
$ 40.36 million $ 878,536