Forta Historical Data

FORT Page 77
Download
Date Close Price change Market cap Trading volume
Nov 18, 6 AM $ 0.0231
-1.63%
$ 14.34 million $ 621,568
Nov 18, 5 AM $ 0.0235
+1.90%
$ 14.61 million $ 607,859
Nov 18, 4 AM $ 0.0231
-2.58%
$ 14.31 million $ 636,986
Nov 18, 3 AM $ 0.0237
-0.14%
$ 14.69 million $ 641,515
Nov 18, 2 AM $ 0.0237
+3.01%
$ 14.71 million $ 629,143
Nov 18, 1 AM $ 0.023
+1.49%
$ 14.28 million $ 602,775
Nov 18, 12 AM $ 0.0227
-1.47%
$ 14.07 million $ 600,965
Nov 17, 11 PM $ 0.023
-0.79%
$ 14.28 million $ 590,111
Nov 17, 10 PM $ 0.0232
+0.44%
$ 14.4 million $ 590,565
Nov 17, 9 PM $ 0.0231
-0.07%
$ 14.33 million $ 593,399
Nov 17, 8 PM $ 0.0231
-1.10%
$ 14.34 million $ 582,547
Nov 17, 7 PM $ 0.0234
-1.91%
$ 14.5 million $ 544,427
Nov 17, 6 PM $ 0.0238
-0.65%
$ 14.78 million $ 554,611
Nov 17, 5 PM $ 0.024
-1.97%
$ 14.88 million $ 564,727
Nov 17, 4 PM $ 0.0245
+0.12%
$ 15.18 million $ 580,899
Nov 17, 3 PM $ 0.0244
-1.25%
$ 15.17 million $ 575,160
Nov 17, 2 PM $ 0.0247
-0.02%
$ 15.36 million $ 566,570
Nov 17, 1 PM $ 0.0248
-2.43%
$ 15.37 million $ 558,076
Nov 17, 12 PM $ 0.0254
-0.20%
$ 15.74 million $ 546,179
Nov 17, 11 AM $ 0.0254
-0.17%
$ 15.76 million $ 563,429
Nov 17, 10 AM $ 0.0254
-0.27%
$ 15.79 million $ 579,568
Nov 17, 9 AM $ 0.0255
-1.10%
$ 15.83 million $ 588,756
Nov 17, 8 AM $ 0.0258
+0.05%
$ 16.01 million $ 591,212
Nov 17, 7 AM $ 0.0258
+1.00%
$ 16 million $ 568,689
Nov 17, 6 AM $ 0.0255
-1.02%
$ 15.84 million $ 560,829
Nov 17, 5 AM $ 0.0258
+0.68%
$ 16 million $ 566,087
Nov 17, 4 AM $ 0.0256
+0.69%
$ 15.89 million $ 521,410
Nov 17, 3 AM $ 0.0254
+0.72%
$ 15.79 million $ 514,665
Nov 17, 2 AM $ 0.0253
+1.16%
$ 15.67 million $ 513,388
Nov 17, 1 AM $ 0.025
-1.68%
$ 15.49 million $ 527,611
Nov 17, 12 AM $ 0.0254
+0.30%
$ 15.79 million $ 530,816
Nov 16, 11 PM $ 0.0253
-0.40%
$ 15.71 million $ 529,380
Nov 16, 10 PM $ 0.0254
+1.54%
$ 15.77 million $ 522,208
Nov 16, 9 PM $ 0.025
-1.32%
$ 15.53 million $ 511,346
Nov 16, 8 PM $ 0.0254
-0.20%
$ 15.74 million $ 515,588
Nov 16, 7 PM $ 0.0254
+0.99%
$ 15.77 million $ 516,868
Nov 16, 6 PM $ 0.0252
+1.41%
$ 15.62 million $ 497,044
Nov 16, 5 PM $ 0.0248
-2.68%
$ 15.4 million $ 485,412
Nov 16, 4 PM $ 0.0255
-0.66%
$ 15.83 million $ 476,179
Nov 16, 3 PM $ 0.0257
-0.94%
$ 15.93 million $ 473,408
Nov 16, 2 PM $ 0.0259
+0.42%
$ 16.08 million $ 471,373
Nov 16, 1 PM $ 0.0258
-0.28%
$ 16.02 million $ 471,105
Nov 16, 12 PM $ 0.0259
-2.11%
$ 16.06 million $ 490,615
Nov 16, 11 AM $ 0.0264
-0.68%
$ 16.58 million $ 542,699
Nov 16, 10 AM $ 0.0266
+2.91%
$ 16.69 million $ 536,502
Nov 16, 9 AM $ 0.0259
-0.33%
$ 16.22 million $ 520,507
Nov 16, 8 AM $ 0.026
-0.26%
$ 16.27 million $ 529,746
Nov 16, 7 AM $ 0.026
+0.25%
$ 16.31 million $ 532,347
Nov 16, 6 AM $ 0.026
-0.12%
$ 16.27 million $ 529,297
Nov 16, 5 AM $ 0.026
-0.98%
$ 16.29 million $ 527,820