Forta Historical Data

FORT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.0829
-4.27%
$ 76.76 million $ 468,784
Mar 15, 2025 $ 0.0866
-2.11%
$ 80.18 million $ 419,758
Mar 14, 2025 $ 0.0866
+3.02%
$ 80.16 million $ 737,039
Mar 13, 2025 $ 0.0841
-4.23%
$ 77.82 million $ 587,743
Mar 12, 2025 $ 0.0878
+1.88%
$ 81.24 million $ 1.22 million
Mar 11, 2025 $ 0.0862
+4.14%
$ 79.75 million $ 1.3 million
Mar 10, 2025 $ 0.0827
-4.99%
$ 76.57 million $ 936,945
Mar 9, 2025 $ 0.0871
-7.08%
$ 80.59 million $ 1.15 million
Mar 8, 2025 $ 0.0937
-4.82%
$ 86.73 million $ 2.86 million
Mar 7, 2025 $ 0.0985
+11.18%
$ 91.16 million $ 4.37 million
Mar 6, 2025 $ 0.0886
-7.52%
$ 82.04 million $ 860,645
Mar 5, 2025 $ 0.0959
+3.11%
$ 88.71 million $ 2.32 million
Mar 4, 2025 $ 0.093
-7.11%
$ 86.03 million $ 1.99 million
Mar 3, 2025 $ 0.1
-8.57%
$ 92.62 million $ 1.81 million
Mar 2, 2025 $ 0.109
-6.69%
$ 101.3 million $ 10.47 million
Mar 1, 2025 $ 0.117
+41.33%
$ 108.56 million $ 12.74 million
Feb 28, 2025 $ 0.083
-0.68%
$ 76.82 million $ 1.23 million
Feb 27, 2025 $ 0.0836
-7.53%
$ 77.35 million $ 1.12 million
Feb 26, 2025 $ 0.091
-8.50%
$ 84.21 million $ 2.27 million
Feb 25, 2025 $ 0.0994
-2.56%
$ 92.03 million $ 3.39 million
Feb 24, 2025 $ 0.102
-15.76%
$ 94.44 million $ 13.73 million
Feb 23, 2025 $ 0.121
+65.52%
$ 112.08 million $ 35.52 million
Feb 22, 2025 $ 0.0735
+3.77%
$ 68.01 million $ 954,653
Feb 21, 2025 $ 0.0706
-7.23%
$ 65.35 million $ 1.17 million
Feb 20, 2025 $ 0.0761
+0.36%
$ 70.43 million $ 232,233
Feb 19, 2025 $ 0.0758
+1.11%
$ 70.19 million $ 162,015
Feb 18, 2025 $ 0.075
-4.05%
$ 69.42 million $ 234,371
Feb 17, 2025 $ 0.0776
+0.00%
$ 71.81 million $ 418,413
Feb 16, 2025 $ 0.0776
-1.44%
$ 71.81 million $ 267,016
Feb 15, 2025 $ 0.0781
-1.00%
$ 72.31 million $ 1.09 million
Feb 14, 2025 $ 0.0789
+1.79%
$ 73.04 million $ 228,180
Feb 13, 2025 $ 0.0775
-4.12%
$ 71.76 million $ 263,073
Feb 12, 2025 $ 0.0808
+4.10%
$ 74.82 million $ 371,497
Feb 11, 2025 $ 0.0776
-2.12%
$ 71.83 million $ 312,972
Feb 10, 2025 $ 0.0793
+0.43%
$ 73.36 million $ 281,729
Feb 9, 2025 $ 0.0789
+2.46%
$ 73.05 million $ 568,603
Feb 8, 2025 $ 0.0768
-0.88%
$ 71.07 million $ 287,565
Feb 7, 2025 $ 0.0775
-33.84%
$ 71.72 million $ 352,774
Feb 6, 2025 $ 0.117
-55.09%
$ 108.4 million $ 117,470
Feb 5, 2025 $ 0.273
-37.83%
$ 252.97 million $ 706,011
Feb 4, 2025 $ 0.44
-9.77%
$ 407.17 million $ 173,416
Feb 3, 2025 $ 0.49
+5.59%
$ 453.86 million $ 849,631
Feb 2, 2025 $ 0.467
-29.32%
$ 432.47 million $ 252,904
Feb 1, 2025 $ 0.683
+39.37%
$ 632 million $ 204,873
Jan 31, 2025 $ 0.483
+297.22%
$ 446.85 million $ 293,906
Jan 30, 2025 $ 0.122
+28.73%
$ 112.49 million $ 43,236
Jan 29, 2025 $ 0.0944
+1.27%
$ 87.37 million $ 249,351
Jan 28, 2025 $ 0.0932
-3.36%
$ 86.28 million $ 217,161
Jan 27, 2025 $ 0.0964
-2.97%
$ 89.2 million $ 334,190
Jan 26, 2025 $ 0.0992
+0.69%
$ 91.78 million $ 257,575