Forta Historical Data

FORT
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0146
-4.01%
$ 9.27 million $ 7.22 million
Apr 2026 $ 0.0151
+9.77%
$ 9.67 million $ 23.64 million
Mar 2026 $ 0.0137
-8.82%
$ 8.67 million $ 20.07 million
Feb 2026 $ 0.015
-9.45%
$ 9.51 million $ 10.93 million
Jan 2026 $ 0.0187
-1.12%
$ 10.46 million $ 15.38 million
Dec 2025 $ 0.0191
-21.71%
$ 11.81 million $ 36.63 million
Nov 2025 $ 0.0242
-31.53%
$ 15.23 million $ 152.34 million
Oct 2025 $ 0.0345
-29.43%
$ 22.09 million $ 75.26 million
Sep 2025 $ 0.0508
-23.31%
$ 30.61 million $ 25.08 million
Aug 2025 $ 0.0665
-0.28%
$ 41.57 million $ 56.14 million
Jul 2025 $ 0.0681
-0.12%
$ 40.09 million $ 50.13 million
Jun 2025 $ 0.0699
+2.54%
$ 40.15 million $ 78.29 million
May 2025 $ 0.0681
-10.02%
$ 39.21 million $ 25.88 million
Apr 2025 $ 0.0757
-8.69%
$ 70.09 million $ 13.51 million
Mar 2025 $ 0.0829
-0.07%
$ 76.77 million $ 64.88 million
Feb 2025 $ 0.083
-83.06%
$ 76.82 million $ 66.76 million
Jan 2025 $ 0.122
+10.41%
$ 446.85 million $ 18.76 million
Dec 2024 $ 0.115
-18.99%
$ 101.9 million $ 40.67 million
Nov 2024 $ 0.142
+51.92%
$ 131.13 million $ 21.29 million
Oct 2024 $ 0.0985
-19.95%
$ 86.31 million $ 9.53 million
Sep 2024 $ 0.123
+0.16%
$ 113.48 million $ 12.25 million
Aug 2024 $ 0.123
-20.83%
$ 112.99 million $ 14.55 million
Jul 2024 $ 0.155
-12.43%
$ 142.38 million $ 16.83 million
Jun 2024 $ 0.177
-28.56%
$ 161.46 million $ 21.9 million
May 2024 $ 0.248
+4.51%
$ 225.32 million $ 47.03 million
Apr 2024 $ 0.238
+2.84%
$ 215.12 million $ 100.19 million
Mar 2024 $ 0.231
+19.91%
$ 204.57 million $ 88.95 million
Feb 2024 $ 0.193
+67.28%
$ 170.65 million $ 26.02 million
Jan 2024 $ 0.115
-11.03%
$ 102.02 million $ 14.06 million
Dec 2023 $ 0.129
-8.98%
$ 114.63 million $ 19.7 million
Nov 2023 $ 0.142
+27.16%
$ 125.82 million $ 12.02 million
Oct 2023 $ 0.112
-0.67%
$ 98.87 million $ 10 million
Sep 2023 $ 0.113
-8.68%
$ 98.97 million $ 7.64 million
Aug 2023 $ 0.123
-7.51%
$ 108.07 million $ 19.29 million
Jul 2023 $ 0.133
-0.38%
$ 116.45 million $ 23.48 million
Jun 2023 $ 0.133
-11.15%
$ 115.79 million $ 22.6 million
May 2023 $ 0.15
-46.65%
$ 129.92 million $ 55.86 million
Apr 2023 $ 0.274
+113.90%
$ 230.28 million $ 63.16 million
Mar 2023 $ 0.128
-14.22%
$ 107.23 million $ 25.51 million
Feb 2023 $ 0.149
+8.24%
$ 121.84 million $ 22.16 million
Jan 2023 $ 0.138
+1.68%
$ 112.18 million $ 21.97 million
Dec 2022 $ 0.136
-18.76%
$ 104.69 million $ 22.28 million
Nov 2022 $ 0.167
-0.05%
$ 124.24 million $ 42.66 million
Oct 2022 $ 0.167
+15.83%
$ 123.85 million $ 57.65 million
Sep 2022 $ 0.144
-37.06%
$ 106.73 million $ 26.54 million
Aug 2022 $ 0.229
-22.20%
$ 121.88 million $ 30.77 million
Jul 2022 $ 0.295
+16.55%
$ 155.94 million $ 45.27 million
Download