Forta Historical Data

FORT Page 76
Download
Date Close Price change Market cap Trading volume
Nov 20, 7 AM $ 0.033
-0.02%
$ 20.4 million $ 40.48 million
Nov 20, 6 AM $ 0.033
+1.04%
$ 20.49 million $ 42.94 million
Nov 20, 5 AM $ 0.0327
-2.39%
$ 20.28 million $ 49 million
Nov 20, 4 AM $ 0.0335
-5.45%
$ 20.73 million $ 52.36 million
Nov 20, 3 AM $ 0.0354
-4.62%
$ 22.09 million $ 52.49 million
Nov 20, 2 AM $ 0.0371
+3.64%
$ 23.04 million $ 53.41 million
Nov 20, 1 AM $ 0.0358
-8.49%
$ 22.23 million $ 53.2 million
Nov 20, 12 AM $ 0.0391
-1.66%
$ 24.29 million $ 57.08 million
Nov 19, 11 PM $ 0.0398
+4.19%
$ 24.72 million $ 58.24 million
Nov 19, 10 PM $ 0.0382
+5.48%
$ 23.7 million $ 57.56 million
Nov 19, 9 PM $ 0.0362
+5.99%
$ 22.47 million $ 56.55 million
Nov 19, 8 PM $ 0.0342
+2.11%
$ 21.2 million $ 55.73 million
Nov 19, 7 PM $ 0.0335
-6.89%
$ 20.77 million $ 55.03 million
Nov 19, 6 PM $ 0.0359
-2.75%
$ 22.3 million $ 55.67 million
Nov 19, 5 PM $ 0.037
-1.86%
$ 22.94 million $ 55.7 million
Nov 19, 4 PM $ 0.0377
+5.57%
$ 23.38 million $ 54.49 million
Nov 19, 3 PM $ 0.0357
-10.11%
$ 22.16 million $ 52.77 million
Nov 19, 2 PM $ 0.0397
+4.14%
$ 24.65 million $ 49.48 million
Nov 19, 1 PM $ 0.0381
-11.90%
$ 23.67 million $ 46.4 million
Nov 19, 12 PM $ 0.0433
+2.21%
$ 26.87 million $ 44.3 million
Nov 19, 11 AM $ 0.0424
+3.77%
$ 26.3 million $ 40.3 million
Nov 19, 10 AM $ 0.0408
+1.33%
$ 25.36 million $ 34.94 million
Nov 19, 9 AM $ 0.0403
-2.27%
$ 25.26 million $ 32.62 million
Nov 19, 8 AM $ 0.0413
+12.80%
$ 25.59 million $ 28.84 million
Nov 19, 7 AM $ 0.0366
-6.65%
$ 22.69 million $ 25.15 million
Nov 19, 6 AM $ 0.0392
+3.07%
$ 24.17 million $ 22.85 million
Nov 19, 5 AM $ 0.038
+23.27%
$ 23.58 million $ 15.68 million
Nov 19, 4 AM $ 0.0308
-3.35%
$ 19.13 million $ 11.37 million
Nov 19, 3 AM $ 0.0319
-4.97%
$ 19.8 million $ 10.77 million
Nov 19, 2 AM $ 0.0336
-1.65%
$ 20.83 million $ 8.67 million
Nov 19, 1 AM $ 0.0341
+4.83%
$ 21.18 million $ 7.59 million
Nov 19, 12 AM $ 0.0324
+32.77%
$ 20.12 million $ 3.76 million
Nov 18, 11 PM $ 0.0244
+3.07%
$ 15.16 million $ 840,265
Nov 18, 10 PM $ 0.0237
+0.85%
$ 14.71 million $ 827,838
Nov 18, 9 PM $ 0.0235
-0.18%
$ 14.59 million $ 737,051
Nov 18, 8 PM $ 0.0236
+0.27%
$ 14.62 million $ 641,800
Nov 18, 7 PM $ 0.0235
+0.35%
$ 14.59 million $ 670,581
Nov 18, 6 PM $ 0.0234
+0.05%
$ 14.53 million $ 610,046
Nov 18, 5 PM $ 0.0234
+0.19%
$ 14.53 million $ 611,562
Nov 18, 4 PM $ 0.0234
+0.74%
$ 14.49 million $ 611,600
Nov 18, 3 PM $ 0.0232
+0.09%
$ 14.39 million $ 611,241
Nov 18, 2 PM $ 0.0232
+0.18%
$ 14.38 million $ 598,125
Nov 18, 1 PM $ 0.0231
+0.03%
$ 14.35 million $ 605,785
Nov 18, 12 PM $ 0.0231
+0.45%
$ 14.35 million $ 619,009
Nov 18, 11 AM $ 0.023
-0.65%
$ 14.28 million $ 616,722
Nov 18, 10 AM $ 0.0232
+0.11%
$ 14.38 million $ 611,218
Nov 18, 9 AM $ 0.0231
-0.03%
$ 14.36 million $ 611,326
Nov 18, 8 AM $ 0.0231
-0.52%
$ 14.36 million $ 611,512
Nov 18, 7 AM $ 0.0233
+0.65%
$ 14.44 million $ 632,137
Nov 18, 6 AM $ 0.0231
-1.63%
$ 14.34 million $ 621,568