Forta Historical Data

FORT Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 13, 2025 $ 0.0712
+0.46%
$ 42.78 million $ 769,384
Aug 12, 2025 $ 0.0709
+2.21%
$ 42.59 million $ 891,818
Aug 11, 2025 $ 0.0694
-1.01%
$ 41.67 million $ 3.42 million
Aug 10, 2025 $ 0.0701
-2.38%
$ 42.09 million $ 1.71 million
Aug 9, 2025 $ 0.0718
+5.92%
$ 43.12 million $ 1.45 million
Aug 8, 2025 $ 0.0677
+0.43%
$ 40.71 million $ 596,311
Aug 7, 2025 $ 0.0674
+0.52%
$ 40.51 million $ 690,009
Aug 6, 2025 $ 0.0671
+1.10%
$ 40.3 million $ 1.13 million
Aug 5, 2025 $ 0.0664
-2.13%
$ 39.86 million $ 1.02 million
Aug 4, 2025 $ 0.0679
+1.18%
$ 40.73 million $ 1.09 million
Aug 3, 2025 $ 0.066
-0.01%
$ 40.32 million $ 1.29 million
Aug 2, 2025 $ 0.0656
-2.44%
$ 39.63 million $ 5.08 million
Aug 1, 2025 $ 0.0678
+1.55%
$ 40.37 million $ 13.86 million
Jul 31, 2025 $ 0.0667
-2.01%
$ 40.09 million $ 978,570
Jul 30, 2025 $ 0.0681
-1.31%
$ 40.91 million $ 1.26 million
Jul 29, 2025 $ 0.069
-2.12%
$ 41.45 million $ 1.01 million
Jul 28, 2025 $ 0.0705
-2.75%
$ 42.35 million $ 1.18 million
Jul 27, 2025 $ 0.0725
+0.38%
$ 43.54 million $ 1.29 million