Forta Historical Data

FORT Page 96
Download
Date Close Price change Market cap Trading volume
Dec 11, 7 AM $ 0.0231
-1.02%
$ 14.42 million $ 645,613
Dec 11, 6 AM $ 0.0234
+1.66%
$ 14.56 million $ 665,727
Dec 11, 5 AM $ 0.023
+0.19%
$ 14.33 million $ 663,570
Dec 11, 4 AM $ 0.0229
-0.06%
$ 14.3 million $ 665,988
Dec 11, 3 AM $ 0.023
-0.64%
$ 14.31 million $ 664,705
Dec 11, 2 AM $ 0.0231
-0.44%
$ 14.4 million $ 663,515
Dec 11, 1 AM $ 0.0232
-1.40%
$ 14.46 million $ 702,684
Dec 11, 12 AM $ 0.0235
-0.11%
$ 14.67 million $ 840,687
Dec 10, 11 PM $ 0.0236
+0.17%
$ 14.68 million $ 811,993
Dec 10, 10 PM $ 0.0235
-0.68%
$ 14.66 million $ 906,254
Dec 10, 9 PM $ 0.0237
+0.09%
$ 14.77 million $ 905,898
Dec 10, 8 PM $ 0.0237
+0.55%
$ 14.75 million $ 911,365
Dec 10, 7 PM $ 0.0235
-0.36%
$ 14.67 million $ 918,226
Dec 10, 6 PM $ 0.0236
-0.45%
$ 14.72 million $ 910,961
Dec 10, 5 PM $ 0.0237
-0.12%
$ 14.79 million $ 917,511
Dec 10, 4 PM $ 0.0238
+0.23%
$ 14.81 million $ 921,241
Dec 10, 3 PM $ 0.0237
-0.69%
$ 14.77 million $ 935,758
Dec 10, 2 PM $ 0.0239
+0.48%
$ 14.87 million $ 929,220
Dec 10, 1 PM $ 0.0238
-0.04%
$ 14.8 million $ 917,735
Dec 10, 12 PM $ 0.0238
+0.02%
$ 14.81 million $ 916,263
Dec 10, 11 AM $ 0.0238
-0.84%
$ 14.81 million $ 895,880
Dec 10, 10 AM $ 0.024
+0.71%
$ 14.93 million $ 889,974
Dec 10, 9 AM $ 0.0238
-0.36%
$ 14.83 million $ 876,412
Dec 10, 8 AM $ 0.0239
-0.94%
$ 14.88 million $ 885,461
Dec 10, 7 AM $ 0.0241
-0.51%
$ 15.02 million $ 892,663
Dec 10, 6 AM $ 0.0242
-0.88%
$ 15.08 million $ 871,136
Dec 10, 5 AM $ 0.0244
+1.56%
$ 15.23 million $ 869,029
Dec 10, 4 AM $ 0.0241
-0.39%
$ 15 million $ 852,726
Dec 10, 3 AM $ 0.0242
-1.12%
$ 15.06 million $ 850,895
Dec 10, 2 AM $ 0.0244
-0.88%
$ 15.23 million $ 848,488
Dec 10, 1 AM $ 0.0247
+2.98%
$ 15.36 million $ 798,198
Dec 10, 12 AM $ 0.0239
+0.76%
$ 14.92 million $ 635,955
Dec 9, 11 PM $ 0.0238
+0.43%
$ 14.81 million $ 628,068
Dec 9, 10 PM $ 0.0237
+0.24%
$ 14.74 million $ 525,351
Dec 9, 9 PM $ 0.0236
-0.84%
$ 14.7 million $ 522,007
Dec 9, 8 PM $ 0.0238
-1.07%
$ 14.83 million $ 519,043
Dec 9, 7 PM $ 0.0241
-0.94%
$ 14.99 million $ 514,465
Dec 9, 6 PM $ 0.0243
+0.10%
$ 15.13 million $ 510,422
Dec 9, 5 PM $ 0.0243
+0.49%
$ 15.12 million $ 500,258
Dec 9, 4 PM $ 0.0241
+1.08%
$ 15.05 million $ 504,105
Dec 9, 3 PM $ 0.0239
+1.18%
$ 14.89 million $ 489,921
Dec 9, 2 PM $ 0.0236
-0.60%
$ 14.71 million $ 353,324
Dec 9, 1 PM $ 0.0237
+0.18%
$ 14.8 million $ 466,515
Dec 9, 12 PM $ 0.0237
+0.67%
$ 14.77 million $ 502,465
Dec 9, 11 AM $ 0.0235
+0.11%
$ 14.67 million $ 499,677
Dec 9, 10 AM $ 0.0235
+0.06%
$ 14.66 million $ 503,813
Dec 9, 9 AM $ 0.0235
-0.10%
$ 14.65 million $ 507,391
Dec 9, 8 AM $ 0.0235
-0.12%
$ 14.66 million $ 608,779
Dec 9, 7 AM $ 0.0236
-0.03%
$ 14.68 million $ 601,166
Dec 9, 6 AM $ 0.0236
+0.41%
$ 14.68 million $ 600,982