Forta Historical Data

FORT Page 75
Download
Date Close Price change Market cap Trading volume
Nov 22, 8 AM $ 0.0223
-0.76%
$ 13.83 million $ 3.14 million
Nov 22, 7 AM $ 0.0225
+0.23%
$ 13.94 million $ 3.2 million
Nov 22, 6 AM $ 0.0224
-0.22%
$ 13.91 million $ 3.29 million
Nov 22, 5 AM $ 0.0225
+0.55%
$ 13.94 million $ 3.92 million
Nov 22, 4 AM $ 0.0223
-2.70%
$ 13.85 million $ 3.92 million
Nov 22, 3 AM $ 0.023
-0.22%
$ 14.24 million $ 3.93 million
Nov 22, 2 AM $ 0.023
-1.18%
$ 14.28 million $ 4.03 million
Nov 22, 1 AM $ 0.0233
+1.81%
$ 14.45 million $ 4.09 million
Nov 22, 12 AM $ 0.0229
-1.09%
$ 14.2 million $ 4.06 million
Nov 21, 11 PM $ 0.0231
+0.44%
$ 14.34 million $ 4.11 million
Nov 21, 10 PM $ 0.023
-1.05%
$ 14.28 million $ 4.18 million
Nov 21, 9 PM $ 0.0233
-1.55%
$ 14.44 million $ 4.34 million
Nov 21, 8 PM $ 0.0236
-1.62%
$ 14.66 million $ 4.57 million
Nov 21, 7 PM $ 0.024
+0.22%
$ 14.92 million $ 4.73 million
Nov 21, 6 PM $ 0.024
-1.84%
$ 14.88 million $ 4.85 million
Nov 21, 5 PM $ 0.0244
+2.22%
$ 15.16 million $ 4.92 million
Nov 21, 4 PM $ 0.0239
-1.00%
$ 14.83 million $ 5.08 million
Nov 21, 3 PM $ 0.0241
-4.01%
$ 14.99 million $ 5.82 million
Nov 21, 2 PM $ 0.0251
-1.30%
$ 15.6 million $ 11.35 million
Nov 21, 1 PM $ 0.0255
-2.38%
$ 15.81 million $ 11.52 million
Nov 21, 12 PM $ 0.0261
+1.91%
$ 16.19 million $ 11.8 million
Nov 21, 11 AM $ 0.0256
+0.43%
$ 15.89 million $ 11.81 million
Nov 21, 10 AM $ 0.0255
+2.94%
$ 15.83 million $ 11.87 million
Nov 21, 9 AM $ 0.0248
-5.48%
$ 15.37 million $ 12.03 million
Nov 21, 8 AM $ 0.0262
-1.55%
$ 16.26 million $ 12.41 million
Nov 21, 7 AM $ 0.0266
-0.81%
$ 16.52 million $ 12.51 million
Nov 21, 6 AM $ 0.0268
-1.59%
$ 16.66 million $ 12.52 million
Nov 21, 5 AM $ 0.0273
+2.04%
$ 16.92 million $ 12.86 million
Nov 21, 4 AM $ 0.0267
+1.16%
$ 16.59 million $ 13.27 million
Nov 21, 3 AM $ 0.0264
-1.23%
$ 16.4 million $ 14.3 million
Nov 21, 2 AM $ 0.0268
-1.82%
$ 16.6 million $ 14.67 million
Nov 21, 1 AM $ 0.0272
+1.07%
$ 16.91 million $ 15.54 million
Nov 21, 12 AM $ 0.027
-2.99%
$ 16.73 million $ 16.22 million
Nov 20, 11 PM $ 0.0278
-1.59%
$ 17.25 million $ 17.08 million
Nov 20, 10 PM $ 0.0282
+1.89%
$ 17.52 million $ 18.05 million
Nov 20, 9 PM $ 0.0277
-0.53%
$ 17.21 million $ 18.86 million
Nov 20, 8 PM $ 0.0279
-3.53%
$ 17.29 million $ 19.05 million
Nov 20, 7 PM $ 0.0289
+0.63%
$ 17.92 million $ 19.37 million
Nov 20, 6 PM $ 0.0287
-1.41%
$ 17.81 million $ 19.67 million
Nov 20, 5 PM $ 0.0291
-2.88%
$ 18.07 million $ 19.87 million
Nov 20, 4 PM $ 0.03
-5.31%
$ 18.61 million $ 20.82 million
Nov 20, 3 PM $ 0.0317
+3.61%
$ 19.85 million $ 21.3 million
Nov 20, 2 PM $ 0.0306
+0.91%
$ 18.96 million $ 19.29 million
Nov 20, 1 PM $ 0.0303
-0.83%
$ 18.79 million $ 21.31 million
Nov 20, 12 PM $ 0.0305
-3.10%
$ 18.95 million $ 23.69 million
Nov 20, 11 AM $ 0.0315
-1.47%
$ 19.55 million $ 27.25 million
Nov 20, 10 AM $ 0.032
-2.25%
$ 19.85 million $ 32.01 million
Nov 20, 9 AM $ 0.0327
-2.62%
$ 20.3 million $ 34.09 million
Nov 20, 8 AM $ 0.0336
+1.82%
$ 20.85 million $ 37.62 million
Nov 20, 7 AM $ 0.033
-0.02%
$ 20.4 million $ 40.48 million