Forta Historical Data

FORT Page 28
Download
Date Close Price change Market cap Trading volume
Apr 19, 8 PM $ 0.0159
-0.74%
$ 10.04 million $ 1.28 million
Apr 19, 7 PM $ 0.016
-1.22%
$ 10.12 million $ 1.28 million
Apr 19, 6 PM $ 0.0162
-0.47%
$ 10.24 million $ 1.28 million
Apr 19, 5 PM $ 0.0163
-0.19%
$ 10.29 million $ 1.29 million
Apr 19, 4 PM $ 0.0163
-0.48%
$ 10.31 million $ 1.24 million
Apr 19, 3 PM $ 0.0164
-0.75%
$ 10.36 million $ 1.23 million
Apr 19, 2 PM $ 0.0165
+0.71%
$ 10.44 million $ 2.11 million
Apr 19, 1 PM $ 0.0164
-1.80%
$ 10.36 million $ 2.09 million
Apr 19, 12 PM $ 0.0167
+1.99%
$ 10.55 million $ 2.05 million
Apr 19, 11 AM $ 0.0164
-0.58%
$ 10.35 million $ 2 million
Apr 19, 10 AM $ 0.0165
-1.00%
$ 10.41 million $ 1.94 million
Apr 19, 9 AM $ 0.0166
+0.12%
$ 10.51 million $ 1.89 million
Apr 19, 8 AM $ 0.0166
-3.14%
$ 10.5 million $ 1.7 million
Apr 19, 7 AM $ 0.0171
+8.64%
$ 10.84 million $ 1.09 million
Apr 19, 6 AM $ 0.0158
-2.26%
$ 9.98 million $ 860,100
Apr 19, 5 AM $ 0.0161
+5.33%
$ 10.21 million $ 717,331
Apr 19, 4 AM $ 0.0153
+3.85%
$ 9.69 million $ 497,808
Apr 19, 3 AM $ 0.0148
-0.10%
$ 9.33 million $ 449,825
Apr 19, 2 AM $ 0.0148
-0.43%
$ 9.34 million $ 468,201
Apr 19, 1 AM $ 0.0148
-0.90%
$ 9.38 million $ 483,551
Apr 19, 12 AM $ 0.015
-3.84%
$ 9.47 million $ 477,208
Apr 18, 11 PM $ 0.0156
+0.04%
$ 9.85 million $ 409,872
Apr 18, 10 PM $ 0.0156
+0.16%
$ 9.84 million $ 427,661
Apr 18, 9 PM $ 0.0155
-0.16%
$ 9.83 million $ 423,815
Apr 18, 8 PM $ 0.0156
-1.63%
$ 9.84 million $ 423,067
Apr 18, 7 PM $ 0.0158
+0.20%
$ 10 million $ 403,367
Apr 18, 6 PM $ 0.0158
-0.34%
$ 9.97 million $ 409,249
Apr 18, 5 PM $ 0.0158
+0.77%
$ 10.01 million $ 390,462
Apr 18, 4 PM $ 0.0157
-0.03%
$ 9.93 million $ 396,770
Apr 18, 3 PM $ 0.0157
-0.16%
$ 9.93 million $ 398,358
Apr 18, 2 PM $ 0.0157
+0.96%
$ 9.95 million $ 560,879
Apr 18, 1 PM $ 0.0156
+0.03%
$ 9.86 million $ 571,815
Apr 18, 12 PM $ 0.0156
+0.38%
$ 9.85 million $ 581,738
Apr 18, 11 AM $ 0.0155
+0.01%
$ 9.82 million $ 567,944
Apr 18, 10 AM $ 0.0155
-0.16%
$ 9.82 million $ 569,826
Apr 18, 9 AM $ 0.0155
-0.58%
$ 9.83 million $ 592,062
Apr 18, 8 AM $ 0.0156
-1.60%
$ 9.89 million $ 599,798
Apr 18, 7 AM $ 0.0159
-1.96%
$ 10.05 million $ 578,445
Apr 18, 6 AM $ 0.0162
+0.52%
$ 10.25 million $ 553,031
Apr 18, 5 AM $ 0.0161
+0.24%
$ 10.2 million $ 552,229
Apr 18, 4 AM $ 0.0161
+1.09%
$ 10.17 million $ 506,694
Apr 18, 3 AM $ 0.0159
+0.87%
$ 10.06 million $ 489,166
Apr 18, 2 AM $ 0.0158
+0.97%
$ 9.98 million $ 443,410
Apr 18, 1 AM $ 0.0156
+0.12%
$ 9.88 million $ 388,741
Apr 18, 12 AM $ 0.0156
+0.44%
$ 9.87 million $ 375,905
Apr 17, 11 PM $ 0.0155
+0.35%
$ 9.83 million $ 346,949
Apr 17, 10 PM $ 0.0155
+0.08%
$ 9.79 million $ 325,935
Apr 17, 9 PM $ 0.0155
+0.34%
$ 9.78 million $ 326,884
Apr 17, 8 PM $ 0.0154
-0.14%
$ 9.75 million $ 321,797
Apr 17, 7 PM $ 0.0154
-0.12%
$ 9.77 million $ 323,328