Forta Historical Data

FORT Page 94
Download
Date Close Price change Market cap Trading volume
Oct 16, 4 AM $ 0.0484
+8.12%
$ 30.17 million $ 16.39 million
Oct 16, 3 AM $ 0.045
-0.61%
$ 28.18 million $ 22.01 million
Oct 16, 2 AM $ 0.0453
-2.86%
$ 28.35 million $ 21.28 million
Oct 16, 1 AM $ 0.0467
-0.42%
$ 29.18 million $ 23.9 million
Oct 16, 12 AM $ 0.0469
+10.05%
$ 29.45 million $ 38.1 million
Oct 15, 11 PM $ 0.0426
+0.90%
$ 26.64 million $ 36.07 million
Oct 15, 10 PM $ 0.0422
-3.36%
$ 26.38 million $ 35.9 million
Oct 15, 9 PM $ 0.0443
-0.60%
$ 27.7 million $ 28.03 million
Oct 15, 8 PM $ 0.0445
-0.59%
$ 27.97 million $ 35.85 million
Oct 15, 7 PM $ 0.0448
-0.82%
$ 28.26 million $ 34.7 million
Oct 15, 6 PM $ 0.0452
+0.85%
$ 28.23 million $ 34.57 million
Oct 15, 5 PM $ 0.0448
-0.34%
$ 28.06 million $ 35.18 million
Oct 15, 4 PM $ 0.0449
-3.29%
$ 28.1 million $ 34.91 million
Oct 15, 3 PM $ 0.0464
-2.86%
$ 29.04 million $ 28.54 million
Oct 15, 2 PM $ 0.0478
-1.62%
$ 29.93 million $ 33.52 million
Oct 15, 1 PM $ 0.0486
-3.21%
$ 30.36 million $ 33.16 million
Oct 15, 12 PM $ 0.0502
-2.04%
$ 31.39 million $ 32.32 million
Oct 15, 11 AM $ 0.0513
+1.43%
$ 31.81 million $ 31.93 million
Oct 15, 10 AM $ 0.0505
+0.80%
$ 31.6 million $ 30.62 million
Oct 15, 9 AM $ 0.0501
-0.54%
$ 31.23 million $ 29.77 million
Oct 15, 8 AM $ 0.0503
+1.53%
$ 31.49 million $ 28.24 million
Oct 15, 7 AM $ 0.0497
-9.96%
$ 30.92 million $ 26.76 million
Oct 15, 6 AM $ 0.0552
+10.50%
$ 34.49 million $ 15.84 million
Oct 15, 5 AM $ 0.0499
-10.38%
$ 31.37 million $ 21.23 million
Oct 15, 4 AM $ 0.0557
+3.50%
$ 34.86 million $ 9.33 million
Oct 15, 3 AM $ 0.0538
+5.19%
$ 33.6 million $ 7.55 million
Oct 15, 2 AM $ 0.0511
+18.96%
$ 31.79 million $ 4.34 million
Oct 15, 1 AM $ 0.0429
+16.29%
$ 26.84 million $ 1.52 million
Oct 15, 12 AM $ 0.0369
+3.01%
$ 23.08 million $ 607,212
Oct 14, 11 PM $ 0.0358
+2.82%
$ 22.41 million $ 589,643
Oct 14, 10 PM $ 0.0348
+1.55%
$ 21.79 million $ 577,963
Oct 14, 9 PM $ 0.0343
+0.08%
$ 21.47 million $ 574,602
Oct 14, 8 PM $ 0.0343
-0.10%
$ 21.44 million $ 574,214
Oct 14, 7 PM $ 0.0343
-0.41%
$ 21.46 million $ 574,626
Oct 14, 6 PM $ 0.0344
-0.25%
$ 21.56 million $ 581,324
Oct 14, 5 PM $ 0.0345
-0.82%
$ 21.6 million $ 647,049
Oct 14, 4 PM $ 0.0348
+1.58%
$ 21.79 million $ 653,092
Oct 14, 3 PM $ 0.0343
-0.37%
$ 21.45 million $ 642,272
Oct 14, 2 PM $ 0.0344
-0.37%
$ 21.52 million $ 642,629
Oct 14, 1 PM $ 0.0345
-0.76%
$ 21.61 million $ 645,157
Oct 14, 12 PM $ 0.0348
-0.52%
$ 21.77 million $ 647,179
Oct 14, 11 AM $ 0.035
-0.66%
$ 21.89 million $ 648,336
Oct 14, 10 AM $ 0.0352
-0.71%
$ 22.03 million $ 703,743
Oct 14, 9 AM $ 0.0355
-0.49%
$ 22.19 million $ 709,078
Oct 14, 8 AM $ 0.0356
+0.18%
$ 22.29 million $ 712,055
Oct 14, 7 AM $ 0.0356
-0.72%
$ 22.44 million $ 712,153
Oct 14, 6 AM $ 0.0358
-2.31%
$ 22.58 million $ 711,846
Oct 14, 5 AM $ 0.0367
+0.35%
$ 22.95 million $ 698,425
Oct 14, 4 AM $ 0.0366
-0.55%
$ 22.86 million $ 665,874
Oct 14, 3 AM $ 0.0368
-0.34%
$ 22.99 million $ 570,222