Forta Historical Data

FORT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 4, 8 PM $ 0.0125
-0.08%
$ 7.92 million $ 406,435
Jun 4, 7 PM $ 0.0125
-0.09%
$ 7.93 million $ 400,415
Jun 4, 6 PM $ 0.0125
-1.39%
$ 7.93 million $ 401,433
Jun 4, 5 PM $ 0.0127
+0.10%
$ 8.05 million $ 404,271
Jun 4, 4 PM $ 0.0127
-0.76%
$ 8.04 million $ 403,513
Jun 4, 3 PM $ 0.0128
+1.22%
$ 8.1 million $ 338,491
Jun 4, 2 PM $ 0.0126
-0.06%
$ 8 million $ 375,603
Jun 4, 1 PM $ 0.0126
+1.49%
$ 8 million $ 375,104
Jun 4, 12 PM $ 0.0124
+0.76%
$ 7.89 million $ 367,776
Jun 4, 11 AM $ 0.0123
-2.57%
$ 7.83 million $ 357,334
Jun 4, 10 AM $ 0.0127
+0.21%
$ 8.03 million $ 338,792
Jun 4, 9 AM $ 0.0126
+0.28%
$ 8.02 million $ 337,956
Jun 4, 8 AM $ 0.0126
-1.31%
$ 8 million $ 319,323
Jun 4, 7 AM $ 0.0128
-0.68%
$ 8.1 million $ 330,588
Jun 4, 6 AM $ 0.0129
+0.51%
$ 8.16 million $ 343,011
Jun 4, 5 AM $ 0.0128
+0.17%
$ 8.12 million $ 344,915
Jun 4, 4 AM $ 0.0128
-0.33%
$ 8.1 million $ 328,681
Jun 4, 3 AM $ 0.0128
+0.54%
$ 8.13 million $ 328,901
Jun 4, 2 AM $ 0.0127
+0.82%
$ 8.09 million $ 328,200
Jun 4, 1 AM $ 0.0126
-4.58%
$ 8.02 million $ 305,908
Jun 4, 12 AM $ 0.0133
-0.19%
$ 8.4 million $ 400,638
Jun 3, 11 PM $ 0.0133
-0.35%
$ 8.42 million $ 398,973
Jun 3, 10 PM $ 0.0133
-0.11%
$ 8.45 million $ 399,662
Jun 3, 9 PM $ 0.0133
-0.12%
$ 8.46 million $ 416,914
Jun 3, 8 PM $ 0.0134
-0.99%
$ 8.47 million $ 411,862
Jun 3, 7 PM $ 0.0135
-0.59%
$ 8.55 million $ 419,130
Jun 3, 6 PM $ 0.0136
+0.54%
$ 8.6 million $ 428,208
Jun 3, 5 PM $ 0.0135
-0.73%
$ 8.56 million $ 427,370
Jun 3, 4 PM $ 0.0136
-0.13%
$ 8.62 million $ 429,357
Jun 3, 3 PM $ 0.0136
+0.95%
$ 8.63 million $ 439,050
Jun 3, 2 PM $ 0.0135
+0.14%
$ 8.55 million $ 481,733
Jun 3, 1 PM $ 0.0135
-0.87%
$ 8.54 million $ 471,550
Jun 3, 12 PM $ 0.0136
+0.24%
$ 8.61 million $ 478,795
Jun 3, 11 AM $ 0.0135
+0.02%
$ 8.59 million $ 481,447
Jun 3, 10 AM $ 0.0135
+0.15%
$ 8.59 million $ 479,619
Jun 3, 9 AM $ 0.0135
+0.37%
$ 8.58 million $ 477,191
Jun 3, 8 AM $ 0.0135
+0.47%
$ 8.55 million $ 474,604
Jun 3, 7 AM $ 0.0134
-0.12%
$ 8.51 million $ 471,293
Jun 3, 6 AM $ 0.0134
+0.58%
$ 8.52 million $ 455,166
Jun 3, 5 AM $ 0.0134
+0.87%
$ 8.47 million $ 452,317
Jun 3, 4 AM $ 0.0132
+0.00%
$ 8.4 million $ 446,294
Jun 3, 3 AM $ 0.0132
-0.94%
$ 8.4 million $ 447,214
Jun 3, 2 AM $ 0.0134
-0.61%
$ 8.47 million $ 447,131
Jun 3, 1 AM $ 0.0134
-1.33%
$ 8.52 million $ 449,506
Jun 3, 12 AM $ 0.0136
+0.02%
$ 8.64 million $ 295,822
Jun 2, 11 PM $ 0.0136
+0.05%
$ 8.63 million $ 296,503
Jun 2, 10 PM $ 0.0136
-0.93%
$ 8.63 million $ 298,159
Jun 2, 9 PM $ 0.0137
+0.09%
$ 8.71 million $ 277,158
Jun 2, 8 PM $ 0.0137
+0.15%
$ 8.7 million $ 273,791
Jun 2, 7 PM $ 0.0137
-0.31%
$ 8.69 million $ 267,324