Forta Historical Data

FORT Page 70
Download
Date Close Price change Market cap Trading volume
Dec 2, 10 AM $ 0.0242
-4.65%
$ 15.04 million $ 7.82 million
Dec 2, 9 AM $ 0.0253
-0.13%
$ 15.78 million $ 7.46 million
Dec 2, 8 AM $ 0.0254
+0.56%
$ 15.8 million $ 7.33 million
Dec 2, 7 AM $ 0.0252
+5.73%
$ 15.7 million $ 6.09 million
Dec 2, 6 AM $ 0.0238
-0.04%
$ 14.85 million $ 5.68 million
Dec 2, 5 AM $ 0.0238
-8.50%
$ 14.86 million $ 5.51 million
Dec 2, 4 AM $ 0.026
-5.13%
$ 16.06 million $ 5.04 million
Dec 2, 3 AM $ 0.0275
+18.69%
$ 17.1 million $ 3.77 million
Dec 2, 2 AM $ 0.0231
+2.13%
$ 14.41 million $ 2.19 million
Dec 2, 1 AM $ 0.0227
+0.80%
$ 14.11 million $ 2.06 million
Dec 2, 12 AM $ 0.0225
-0.51%
$ 14 million $ 1.98 million
Dec 1, 11 PM $ 0.0226
+0.47%
$ 14.07 million $ 2.06 million
Dec 1, 10 PM $ 0.0225
-0.53%
$ 14 million $ 2.11 million
Dec 1, 9 PM $ 0.0226
+1.35%
$ 14.08 million $ 2.11 million
Dec 1, 8 PM $ 0.0223
+0.00%
$ 13.89 million $ 2.07 million
Dec 1, 7 PM $ 0.0223
-0.23%
$ 13.89 million $ 2.18 million
Dec 1, 6 PM $ 0.0224
-0.22%
$ 13.92 million $ 2.21 million
Dec 1, 5 PM $ 0.0224
-0.55%
$ 13.95 million $ 2.25 million
Dec 1, 4 PM $ 0.0225
+0.22%
$ 14.03 million $ 2.84 million
Dec 1, 3 PM $ 0.0225
-0.93%
$ 14 million $ 2.91 million
Dec 1, 2 PM $ 0.0227
+1.24%
$ 14.13 million $ 2.72 million
Dec 1, 1 PM $ 0.0224
-0.24%
$ 13.96 million $ 2.7 million
Dec 1, 12 PM $ 0.0225
-0.74%
$ 13.98 million $ 2.71 million
Dec 1, 11 AM $ 0.0226
-0.36%
$ 14.1 million $ 2.82 million
Dec 1, 10 AM $ 0.0227
-0.33%
$ 14.15 million $ 3.19 million
Dec 1, 9 AM $ 0.0228
-0.20%
$ 14.19 million $ 3.21 million
Dec 1, 8 AM $ 0.0228
-0.17%
$ 14.22 million $ 3.2 million
Dec 1, 7 AM $ 0.0229
-0.43%
$ 14.25 million $ 3.19 million
Dec 1, 6 AM $ 0.023
+1.06%
$ 14.31 million $ 3.19 million
Dec 1, 5 AM $ 0.0227
+0.13%
$ 14.16 million $ 3.13 million
Dec 1, 4 AM $ 0.0227
-0.89%
$ 14.15 million $ 3.13 million
Dec 1, 3 AM $ 0.0229
-0.09%
$ 14.27 million $ 3.15 million
Dec 1, 2 AM $ 0.0229
-0.70%
$ 14.28 million $ 3.2 million
Dec 1, 1 AM $ 0.0231
-1.35%
$ 14.38 million $ 3.21 million
Dec 1, 12 AM $ 0.0234
-4.25%
$ 14.58 million $ 3.2 million
Nov 30, 11 PM $ 0.0244
-0.94%
$ 15.23 million $ 3.16 million
Nov 30, 10 PM $ 0.0247
+0.08%
$ 15.37 million $ 3.11 million
Nov 30, 9 PM $ 0.0247
-0.46%
$ 15.36 million $ 3.09 million
Nov 30, 8 PM $ 0.0248
-3.31%
$ 15.43 million $ 3.09 million
Nov 30, 7 PM $ 0.0256
+1.63%
$ 15.96 million $ 2.95 million
Nov 30, 6 PM $ 0.0252
-1.32%
$ 15.7 million $ 2.94 million
Nov 30, 5 PM $ 0.0255
-1.70%
$ 15.87 million $ 2.88 million
Nov 30, 4 PM $ 0.0259
+4.44%
$ 16.15 million $ 2.13 million
Nov 30, 3 PM $ 0.0248
+0.22%
$ 15.46 million $ 2.15 million
Nov 30, 2 PM $ 0.0248
-0.13%
$ 15.42 million $ 2.15 million
Nov 30, 1 PM $ 0.0248
+2.02%
$ 15.44 million $ 2.38 million
Nov 30, 12 PM $ 0.0243
-0.18%
$ 15.14 million $ 2.35 million
Nov 30, 11 AM $ 0.0243
+0.02%
$ 15.11 million $ 2.35 million
Nov 30, 10 AM $ 0.0243
-0.15%
$ 15.11 million $ 2.34 million
Nov 30, 9 AM $ 0.0244
-0.39%
$ 15.13 million $ 2.34 million