Forta Historical Data

FORT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.0704
-0.53%
$ 41.42 million $ 3.19 million
Jun 23, 2025 $ 0.0707
+8.29%
$ 41.64 million $ 2.14 million
Jun 22, 2025 $ 0.0653
-8.35%
$ 38.45 million $ 1.56 million
Jun 21, 2025 $ 0.0713
-10.80%
$ 41.93 million $ 1.24 million
Jun 20, 2025 $ 0.0799
-20.47%
$ 47 million $ 4.62 million
Jun 19, 2025 $ 0.1
+53.90%
$ 58.77 million $ 32.4 million
Jun 18, 2025 $ 0.0653
+6.65%
$ 38.19 million $ 1.39 million
Jun 17, 2025 $ 0.0612
-3.14%
$ 35.81 million $ 539,705
Jun 16, 2025 $ 0.0632
+0.58%
$ 36.98 million $ 476,468
Jun 15, 2025 $ 0.0629
-2.68%
$ 36.77 million $ 768,238
Jun 14, 2025 $ 0.0646
-2.19%
$ 37.6 million $ 466,852
Jun 13, 2025 $ 0.066
-2.32%
$ 38.44 million $ 600,939
Jun 12, 2025 $ 0.0676
-0.08%
$ 39.35 million $ 1.67 million
Jun 11, 2025 $ 0.0677
-1.17%
$ 39.38 million $ 645,475
Jun 10, 2025 $ 0.0685
-2.55%
$ 39.85 million $ 692,950
Jun 9, 2025 $ 0.0702
+2.01%
$ 40.89 million $ 465,628
Jun 8, 2025 $ 0.0689
-1.28%
$ 40.09 million $ 485,972
Jun 7, 2025 $ 0.0698
+0.41%
$ 40.31 million $ 596,854
Jun 6, 2025 $ 0.0695
+0.27%
$ 40.15 million $ 1.06 million
Jun 5, 2025 $ 0.0693
-3.40%
$ 40.04 million $ 1.12 million
Jun 4, 2025 $ 0.0717
-3.76%
$ 41.45 million $ 1.36 million
Jun 3, 2025 $ 0.0745
+1.92%
$ 43.07 million $ 2.18 million
Jun 2, 2025 $ 0.0731
-11.05%
$ 42.26 million $ 4.66 million
Jun 1, 2025 $ 0.0822
+20.62%
$ 47.51 million $ 5.68 million
May 31, 2025 $ 0.0681
+1.64%
$ 39.21 million $ 1.12 million
May 30, 2025 $ 0.067
-1.22%
$ 38.58 million $ 7.26 million
May 29, 2025 $ 0.0679
-1.89%
$ 39.06 million $ 597,380
May 28, 2025 $ 0.0691
+1.48%
$ 39.79 million $ 681,494
May 27, 2025 $ 0.0681
+0.70%
$ 39.2 million $ 736,738
May 26, 2025 $ 0.0677
-2.58%
$ 38.93 million $ 751,656
May 25, 2025 $ 0.0694
+2.84%
$ 39.96 million $ 345,402
May 24, 2025 $ 0.0675
+1.16%
$ 38.68 million $ 740,517
May 23, 2025 $ 0.0668
-3.06%
$ 38.24 million $ 562,532
May 22, 2025 $ 0.0689
+0.57%
$ 39.44 million $ 483,182
May 21, 2025 $ 0.0685
+2.23%
$ 39.22 million $ 501,862
May 20, 2025 $ 0.067
+0.16%
$ 38.37 million $ 398,595
May 19, 2025 $ 0.0669
-3.25%
$ 38.31 million $ 496,068
May 18, 2025 $ 0.0691
+4.91%
$ 39.59 million $ 325,180
May 17, 2025 $ 0.0659
-5.10%
$ 37.69 million $ 386,955
May 16, 2025 $ 0.0694
-0.83%
$ 39.71 million $ 467,351
May 15, 2025 $ 0.07
-4.34%
$ 64.79 million $ 2.46 million
May 14, 2025 $ 0.0732
-1.70%
$ 67.73 million $ 895,329
May 13, 2025 $ 0.0744
+2.31%
$ 68.9 million $ 585,892
May 12, 2025 $ 0.0728
-2.33%
$ 67.34 million $ 509,748
May 11, 2025 $ 0.0745
-5.46%
$ 68.96 million $ 883,310
May 10, 2025 $ 0.0788
+4.03%
$ 72.95 million $ 702,938
May 9, 2025 $ 0.0758
-1.35%
$ 70.12 million $ 757,377
May 8, 2025 $ 0.0768
+6.49%
$ 71.09 million $ 790,992
May 7, 2025 $ 0.0721
+0.97%
$ 66.76 million $ 416,839
May 6, 2025 $ 0.0714
-1.61%
$ 66.11 million $ 388,160