Forta Historical Data

FORT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.146
+4.33%
$ 135.03 million $ 865,452
Dec 10, 2024 $ 0.14
-9.25%
$ 129.42 million $ 1.25 million
Dec 9, 2024 $ 0.154
-10.33%
$ 142.58 million $ 1.64 million
Dec 8, 2024 $ 0.172
+10.53%
$ 159.03 million $ 3.3 million
Dec 7, 2024 $ 0.155
+0.66%
$ 143.88 million $ 747,961
Dec 6, 2024 $ 0.154
+2.27%
$ 142.93 million $ 1.13 million
Dec 5, 2024 $ 0.151
-5.33%
$ 139.64 million $ 1.89 million
Dec 4, 2024 $ 0.16
+12.53%
$ 147.62 million $ 1.79 million
Dec 3, 2024 $ 0.142
+2.48%
$ 131.19 million $ 1.41 million
Dec 2, 2024 $ 0.138
+0.19%
$ 128.01 million $ 1.95 million
Dec 1, 2024 $ 0.137
-3.22%
$ 126.93 million $ 734,736
Nov 30, 2024 $ 0.142
-4.67%
$ 131.13 million $ 1.29 million
Nov 29, 2024 $ 0.149
+24.96%
$ 137.56 million $ 3 million
Nov 28, 2024 $ 0.119
+3.23%
$ 110.08 million $ 430,050
Nov 27, 2024 $ 0.115
+5.46%
$ 106.64 million $ 641,838
Nov 26, 2024 $ 0.109
-4.33%
$ 101.13 million $ 702,730
Nov 25, 2024 $ 0.114
+1.96%
$ 105.71 million $ 659,448
Nov 24, 2024 $ 0.112
+4.42%
$ 103.67 million $ 487,717
Nov 23, 2024 $ 0.107
+1.90%
$ 99.28 million $ 547,609
Nov 22, 2024 $ 0.105
+0.61%
$ 97.44 million $ 557,996
Nov 21, 2024 $ 0.105
-4.04%
$ 96.86 million $ 653,623
Nov 20, 2024 $ 0.109
-12.77%
$ 100.89 million $ 871,080
Nov 19, 2024 $ 0.125
+29.21%
$ 115.31 million $ 2.69 million
Nov 18, 2024 $ 0.0964
-4.15%
$ 89.24 million $ 650,469
Nov 17, 2024 $ 0.101
+1.65%
$ 93.11 million $ 582,318
Nov 16, 2024 $ 0.099
+8.12%
$ 91.63 million $ 709,354
Nov 15, 2024 $ 0.0916
-0.04%
$ 84.75 million $ 304,113
Nov 14, 2024 $ 0.0916
-4.53%
$ 84.78 million $ 409,208
Nov 13, 2024 $ 0.096
-4.25%
$ 88.81 million $ 492,330
Nov 12, 2024 $ 0.1
-4.38%
$ 92.71 million $ 509,279
Nov 11, 2024 $ 0.105
+1.02%
$ 96.96 million $ 628,138
Nov 10, 2024 $ 0.104
+1.86%
$ 96.03 million $ 557,233
Nov 9, 2024 $ 0.102
+5.88%
$ 94.28 million $ 422,012
Nov 8, 2024 $ 0.0962
-2.26%
$ 89.06 million $ 456,534
Nov 7, 2024 $ 0.0984
+4.07%
$ 91.12 million $ 644,912
Nov 6, 2024 $ 0.0946
+5.46%
$ 87.55 million $ 366,628
Nov 5, 2024 $ 0.0896
-7.07%
$ 82.97 million $ 383,503
Nov 4, 2024 $ 0.0963
+10.49%
$ 89.17 million $ 947,485
Nov 3, 2024 $ 0.0868
+0.49%
$ 80.36 million $ 206,197
Nov 2, 2024 $ 0.0864
-4.37%
$ 79.94 million $ 261,298
Nov 1, 2024 $ 0.0903
-3.14%
$ 83.6 million $ 229,521
Oct 31, 2024 $ 0.0933
-5.32%
$ 86.31 million $ 554,685
Oct 30, 2024 $ 0.0985
-6.02%
$ 91.17 million $ 546,558
Oct 29, 2024 $ 0.105
+2.52%
$ 97 million $ 330,403
Oct 28, 2024 $ 0.102
-3.52%
$ 94.6 million $ 357,119
Oct 27, 2024 $ 0.106
+0.13%
$ 98.05 million $ 258,046
Oct 26, 2024 $ 0.106
-2.38%
$ 97.9 million $ 348,768
Oct 25, 2024 $ 0.108
-5.39%
$ 100.25 million $ 490,417
Oct 24, 2024 $ 0.115
-0.56%
$ 105.97 million $ 264,671
Oct 23, 2024 $ 0.115
-1.57%
$ 106.45 million $ 323,325