Forta Historical Data

FORT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 16, 8 PM $ 0.023
+1.41%
$ 10,023 $ 3,510
Nov 16, 7 PM $ 0.0227
+2.80%
$ 9,894 $ 3,373
Nov 16, 6 PM $ 0.0223
+1.08%
$ 9,720 $ 3,382
Nov 16, 5 PM $ 0.0221
-0.24%
$ 9,637 $ 4,615
Nov 16, 4 PM $ 0.0222
-2.81%
$ 9,678 $ 4,672
Nov 16, 3 PM $ 0.0229
-0.07%
$ 9,978 $ 4,798
Nov 16, 2 PM $ 0.0228
+0.38%
$ 9,942 $ 4,767
Nov 16, 1 PM $ 0.0228
-0.39%
$ 9,956 $ 6,095
Nov 16, 12 PM $ 0.0228
-0.23%
$ 9,951 $ 6,108
Nov 16, 11 AM $ 0.0229
-1.81%
$ 9,995 $ 6,152
Nov 16, 10 AM $ 0.0234
+0.37%
$ 10,180 $ 6,218
Nov 16, 9 AM $ 0.0232
+0.04%
$ 10,124 $ 6,174
Nov 16, 8 AM $ 0.0232
-0.05%
$ 10,110 $ 6,166
Nov 16, 7 AM $ 0.0232
-0.03%
$ 10,101 $ 6,163
Nov 16, 6 AM $ 0.0232
+0.08%
$ 10,101 $ 6,173
Nov 16, 5 AM $ 0.0232
+0.58%
$ 10,103 $ 6,169
Nov 16, 4 AM $ 0.0232
-0.30%
$ 10,108 $ 6,176
Nov 16, 3 AM $ 0.0244
+0.00%
$ 10,653 $ 2,812
Nov 16, 2 AM $ 0.0243
+1.17%
$ 10,593 $ 2,802
Nov 16, 1 AM $ 0.0241
-0.42%
$ 10,490 $ 2,789
Nov 16, 12 AM $ 0.0241
-0.65%
$ 10,502 $ 2,789
Nov 15, 11 PM $ 0.0243
+0.36%
$ 10,585 $ 2,809
Nov 15, 10 PM $ 0.0242
+0.09%
$ 11,235 $ 2,798
Nov 15, 9 PM $ 0.0243
-0.11%
$ 11,286 $ 2,817
Nov 15, 8 PM $ 0.0244
-0.27%
$ 11,318 $ 2,822
Nov 15, 7 PM $ 0.0245
-0.38%
$ 11,362 $ 2,839
Nov 15, 6 PM $ 0.0246
+0.04%
$ 11,408 $ 2,850
Nov 15, 5 PM $ 0.0245
+0.24%
$ 11,359 $ 2,828
Nov 15, 4 PM $ 0.0243
-1.59%
$ 11,294 $ 2,805
Nov 15, 3 PM $ 0.0246
+0.06%
$ 11,445 $ 1,407
Nov 15, 2 PM $ 0.0246
-0.31%
$ 12,481 $ 1,409
Nov 8, 6 AM $ 0.028
-0.29%
$ 15,435 $ 11
Nov 8, 5 AM $ 0.0281
-0.78%
$ 15,501 $ 11
Nov 8, 4 AM $ 0.0283
-0.16%
$ 15,565 $ 11
Nov 8, 3 AM $ 0.0283
+0.04%
$ 15,562 $ 11
Nov 8, 2 AM $ 0.0282
+0.45%
$ 15,552 $ 11
Nov 8, 1 AM $ 0.0281
-0.28%
$ 15,453 $ 11
Nov 8, 12 AM $ 0.028
-0.46%
$ 15,409 $ 11
Nov 7, 11 PM $ 0.0281
-0.30%
$ 15,505 $ 11
Nov 7, 10 PM $ 0.0282
-0.41%
$ 15,537 $ 11
Nov 7, 9 PM $ 0.0283
+0.08%
$ 15,601 $ 11
Nov 7, 8 PM $ 0.0283
+0.53%
$ 15,560 $ 11
Nov 7, 7 PM $ 0.0281
+0.49%
$ 15,461 $ 11
Nov 7, 6 PM $ 0.028
+1.48%
$ 15,415 $ 11
Nov 7, 5 PM $ 0.0277
+2.10%
$ 15,237 $ 10
Nov 7, 4 PM $ 0.0271
+0.52%
$ 14,952 $ 683
Nov 7, 3 PM $ 0.027
+0.80%
$ 14,855 $ 1,171
Nov 7, 2 PM $ 0.0263
-0.63%
$ 14,511 $ 1,146
Nov 7, 1 PM $ 0.0265
+0.95%
$ 14,575 $ 1,148
Nov 7, 12 PM $ 0.0262
-1.15%
$ 14,442 $ 1,149