Forta Historical Data

FORT Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.0726
+1.65%
$ 67.19 million $ 319,596
May 4, 2025 $ 0.0714
-2.25%
$ 66.11 million $ 416,563
May 3, 2025 $ 0.0731
-2.07%
$ 67.63 million $ 204,584
May 2, 2025 $ 0.0746
-0.87%
$ 69.06 million $ 347,300
May 1, 2025 $ 0.0753
-0.61%
$ 69.67 million $ 348,143
Apr 30, 2025 $ 0.0757
-0.91%
$ 70.09 million $ 350,644
Apr 29, 2025 $ 0.0764
-0.79%
$ 70.74 million $ 96,455
Apr 28, 2025 $ 0.077
+0.48%
$ 71.3 million $ 545,340
Apr 27, 2025 $ 0.0767
-4.25%
$ 70.95 million $ 1.02 million
Apr 26, 2025 $ 0.0802
+5.76%
$ 74.2 million $ 478,483
Apr 25, 2025 $ 0.0758
+1.33%
$ 70.15 million $ 307,431
Apr 24, 2025 $ 0.0748
-3.07%
$ 69.23 million $ 258,661
Apr 23, 2025 $ 0.0772
+1.10%
$ 71.42 million $ 502,474
Apr 22, 2025 $ 0.0763
+4.68%
$ 70.64 million $ 424,256
Apr 21, 2025 $ 0.0729
+0.13%
$ 67.49 million $ 414,993
Apr 20, 2025 $ 0.0728
+2.51%
$ 67.4 million $ 453,604
Apr 19, 2025 $ 0.071
+0.53%
$ 65.75 million $ 363,168
Apr 18, 2025 $ 0.0706
-1.06%
$ 65.37 million $ 447,649
Apr 17, 2025 $ 0.0714
-1.72%
$ 66.06 million $ 301,253
Apr 16, 2025 $ 0.0726
+1.04%
$ 67.21 million $ 455,406
Apr 15, 2025 $ 0.0719
-3.01%
$ 66.57 million $ 317,299
Apr 14, 2025 $ 0.0742
+6.03%
$ 68.68 million $ 863,160
Apr 13, 2025 $ 0.0699
-4.32%
$ 64.71 million $ 361,823
Apr 12, 2025 $ 0.0731
+2.83%
$ 67.64 million $ 433,918
Apr 11, 2025 $ 0.0711
+6.05%
$ 65.77 million $ 878,748
Apr 10, 2025 $ 0.067
-6.71%
$ 62.02 million $ 362,574
Apr 9, 2025 $ 0.0718
+6.85%
$ 66.48 million $ 618,007
Apr 8, 2025 $ 0.0672
-2.30%
$ 62.22 million $ 390,590
Apr 7, 2025 $ 0.0688
-1.25%
$ 63.68 million $ 462,829
Apr 6, 2025 $ 0.0697
-9.14%
$ 64.49 million $ 592,272
Apr 5, 2025 $ 0.0767
+0.14%
$ 70.97 million $ 201,875
Apr 4, 2025 $ 0.0766
-1.97%
$ 70.9 million $ 324,265
Apr 3, 2025 $ 0.0781
-1.43%
$ 72.33 million $ 382,540
Apr 2, 2025 $ 0.0793
-4.69%
$ 73.38 million $ 374,176
Apr 1, 2025 $ 0.0832
+0.29%
$ 76.99 million $ 533,441
Mar 31, 2025 $ 0.0829
+4.41%
$ 76.77 million $ 749,996
Mar 30, 2025 $ 0.0794
-5.70%
$ 73.52 million $ 678,436
Mar 29, 2025 $ 0.0842
-13.18%
$ 77.97 million $ 7.01 million
Mar 28, 2025 $ 0.0971
+9.88%
$ 89.84 million $ 5.51 million
Mar 27, 2025 $ 0.0884
+11.71%
$ 81.79 million $ 1.54 million
Mar 26, 2025 $ 0.0791
-0.78%
$ 73.22 million $ 344,659
Mar 25, 2025 $ 0.0797
-1.22%
$ 73.79 million $ 336,326
Mar 24, 2025 $ 0.0807
+1.41%
$ 74.71 million $ 395,233
Mar 23, 2025 $ 0.0796
+0.12%
$ 73.64 million $ 431,466
Mar 22, 2025 $ 0.0795
+1.40%
$ 73.57 million $ 740,797
Mar 21, 2025 $ 0.0784
-5.80%
$ 72.55 million $ 428,067
Mar 20, 2025 $ 0.0832
-1.50%
$ 77.02 million $ 390,283
Mar 19, 2025 $ 0.0845
+3.40%
$ 78.19 million $ 340,323
Mar 18, 2025 $ 0.0817
-2.54%
$ 75.61 million $ 925,363
Mar 17, 2025 $ 0.0838
+1.08%
$ 77.59 million $ 809,061